| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:铜 | |||||||||||
| 1906 | 47820 | 47740 | 47840 | 47580 | 47620 | 47700 | -200 | -120 | 52560 | 157518 | -4372 |
| 1907 | 47880 | 47710 | 47880 | 47600 | 47620 | 47740 | -260 | -140 | 117452 | 208752 | -1286 |
| 1908 | 47900 | 47750 | 47900 | 47610 | 47660 | 47740 | -240 | -160 | 28962 | 96960 | 5172 |
| 1909 | 47920 | 47760 | 47920 | 47640 | 47700 | 47770 | -220 | -150 | 7484 | 44074 | 734 |
| 1910 | 47920 | 47780 | 47940 | 47670 | 47720 | 47790 | -200 | -130 | 2174 | 16252 | 636 |
| 1911 | 47930 | 47870 | 47970 | 47690 | 47750 | 47830 | -180 | -100 | 260 | 7118 | 12 |
| 1912 | 47970 | 47850 | 47970 | 47720 | 47790 | 47860 | -180 | -110 | 482 | 9996 | 106 |
| 2001 | 48010 | 47860 | 47980 | 47750 | 47820 | 47860 | -190 | -150 | 254 | 2594 | 72 |
| 2002 | 47990 | 48010 | 48010 | 47770 | 47770 | 47860 | -220 | -130 | 44 | 1232 | 6 |
| 2003 | 48070 | 47910 | 47910 | 47780 | 47800 | 47830 | -270 | -240 | 94 | 1078 | 48 |
| 2004 | 48070 | 47990 | 47990 | 47900 | 47900 | 47940 | -170 | -130 | 52 | 634 | 6 |
| 2005 | 48040 | 48000 | 48040 | 47870 | 47870 | 47940 | -170 | -100 | 90 | 72 | 50 |
| 小计 | 209908 | 546280 / 1184 | |||||||||
| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:铝 | |||||||||||
| 1906 | 14335 | 14245 | 14315 | 14240 | 14275 | 14275 | -60 | -60 | 47636 | 137778 | -5980 |
| 1907 | 14355 | 14295 | 14330 | 14265 | 14285 | 14295 | -70 | -60 | 113582 | 260618 | 2614 |
| 1908 | 14345 | 14285 | 14320 | 14260 | 14285 | 14285 | -60 | -60 | 29888 | 144102 | 1800 |
| 1909 | 14330 | 14260 | 14310 | 14245 | 14270 | 14275 | -60 | -55 | 14810 | 75506 | 2378 |
| 1910 | 14320 | 14305 | 14305 | 14245 | 14255 | 14260 | -65 | -60 | 7340 | 75138 | 466 |
| 1911 | 14320 | 14275 | 14310 | 14260 | 14265 | 14275 | -55 | -45 | 366 | 14300 | -54 |
| 1912 | 14335 | 14210 | 14310 | 14210 | 14270 | 14275 | -65 | -60 | 30 | 3732 | -10 |
| 2001 | 14360 | 14310 | 14310 | 14295 | 14300 | 14300 | -60 | -60 | 6 | 1110 | -2 |
| 2002 | 14355 | 14355 | 14355 | 0 | 0 | 0 | 252 | 0 | |||
| 2003 | 14380 | 14340 | 14340 | -40 | -40 | 0 | 262 | 0 | |||
| 2004 | 14375 | 14375 | 14375 | 0 | 0 | 0 | 112 | 0 | |||
| 2005 | 14370 | 14370 | 14370 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 213658 | 712914 / 1212 | |||||||||
| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:锌 | |||||||||||
| 1906 | 21290 | 21160 | 21310 | 20830 | 20900 | 21090 | -390 | -200 | 114462 | 144130 | -15826 |
| 1907 | 21035 | 20910 | 21070 | 20550 | 20615 | 20840 | -420 | -195 | 517512 | 365172 | 22128 |
| 1908 | 20815 | 20725 | 20890 | 20360 | 20425 | 20635 | -390 | -180 | 73062 | 124450 | 8590 |
| 1909 | 20650 | 20500 | 20715 | 20205 | 20285 | 20470 | -365 | -180 | 37054 | 49100 | 2570 |
| 1910 | 20485 | 20380 | 20545 | 20075 | 20150 | 20270 | -335 | -215 | 1558 | 3646 | 362 |
| 1911 | 20390 | 20230 | 20385 | 20000 | 20025 | 20100 | -365 | -290 | 924 | 2076 | 588 |
| 1912 | 20295 | 20180 | 20195 | 19855 | 19880 | 19970 | -415 | -325 | 1114 | 3218 | 672 |
| 2001 | 20190 | 20095 | 20195 | 19800 | 19800 | 19900 | -390 | -290 | 450 | 1126 | 388 |
| 2002 | 20055 | 19975 | 19975 | 19720 | 19755 | 19815 | -300 | -240 | 20 | 262 | 8 |
| 2003 | 19995 | 20050 | 20050 | 19700 | 19700 | 19815 | -295 | -180 | 100 | 554 | 38 |
| 2004 | 19910 | 19925 | 19980 | 19630 | 19650 | 19785 | -260 | -125 | 66 | 224 | 24 |
| 2005 | 19875 | 19870 | 19870 | 19570 | 19605 | 19675 | -270 | -200 | 34 | 64 | 16 |
| 小计 | 746356 | 694022 / 19558 | |||||||||
| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:铅 | |||||||||||
| 1906 | 16225 | 16075 | 16180 | 16030 | 16080 | 16115 | -145 | -110 | 21474 | 40366 | -2134 |
| 1907 | 16195 | 16080 | 16175 | 16020 | 16065 | 16110 | -130 | -85 | 23268 | 37130 | 2264 |
| 1908 | 16165 | 16030 | 16160 | 16010 | 16065 | 16095 | -100 | -70 | 2406 | 9272 | 700 |
| 1909 | 16155 | 16015 | 16140 | 16015 | 16060 | 16080 | -95 | -75 | 500 | 3166 | 134 |
| 1910 | 16125 | 16030 | 16120 | 16025 | 16080 | 16080 | -45 | -45 | 50 | 632 | -6 |
| 1911 | 16100 | 16075 | 16085 | 16075 | 16075 | 16080 | -25 | -20 | 12 | 174 | 8 |
| 1912 | 16080 | 15955 | 16125 | 15955 | 16125 | 16065 | 45 | -15 | 6 | 88 | 4 |
| 2001 | 16100 | 16100 | 16100 | 0 | 0 | 0 | 58 | 0 | |||
| 2002 | 15900 | 15900 | 15900 | 0 | 0 | 0 | 30 | 0 | |||
| 2003 | 15975 | 15975 | 15975 | 0 | 0 | 0 | 16 | 0 | |||
| 2004 | 16175 | 16055 | 16055 | 16055 | 16055 | 16055 | -120 | -120 | 2 | 12 | -2 |
| 2005 | 16085 | 16085 | 16085 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 47718 | 90944 / 968 | |||||||||
| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:镍 | |||||||||||
| 1906 | 98040 | 97830 | 98640 | 97280 | 97430 | 97810 | -610 | -230 | 124324 | 56254 | -10790 |
| 1907 | 98090 | 97800 | 98740 | 97150 | 97330 | 97780 | -760 | -310 | 731372 | 283904 | 16968 |
| 1908 | 97980 | 97530 | 98570 | 97120 | 97250 | 97650 | -730 | -330 | 66522 | 113970 | 6262 |
| 1909 | 97820 | 97600 | 98500 | 96970 | 97100 | 97520 | -720 | -300 | 52508 | 102838 | 4536 |
| 1910 | 97720 | 97490 | 98250 | 96930 | 97060 | 97260 | -660 | -460 | 12160 | 11986 | 3988 |
| 1911 | 97550 | 98000 | 98000 | 97050 | 97080 | 97130 | -470 | -420 | 1634 | 2348 | 1544 |
| 1912 | 97130 | 97810 | 97810 | 97130 | 97130 | 97460 | 0 | 330 | 12 | 180 | 0 |
| 2001 | 97730 | 97460 | 98330 | 96810 | 97020 | 97350 | -710 | -380 | 922 | 2116 | 182 |
| 2002 | 97780 | 97310 | 97310 | -470 | -470 | 0 | 42 | 0 | |||
| 2003 | 97140 | 97140 | 97140 | 0 | 0 | 0 | 36 | 0 | |||
| 2004 | 97180 | 97250 | 97250 | 97250 | 97250 | 97250 | 70 | 70 | 2 | 10 | 0 |
| 2005 | 98340 | 98430 | 98430 | 97440 | 97450 | 97700 | -890 | -640 | 24 | 50 | 18 |
| 小计 | 989480 | 573734 / 22708 | |||||||||
| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:锡 | |||||||||||
| 1906 | 145790 | 145790 | 145790 | 0 | 0 | 0 | 2 | 0 | |||
| 1907 | 144860 | 146990 | 146990 | 143620 | 143620 | 145050 | -1240 | 190 | 10 | 4 | -2 |
| 1908 | 146790 | 146790 | 146790 | 0 | 0 | 0 | 4 | 0 | |||
| 1909 | 145710 | 145240 | 145850 | 145020 | 145540 | 145400 | -170 | -310 | 15952 | 37662 | 380 |
| 1910 | 145560 | 145560 | 145560 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 145800 | 145800 | 145800 | 0 | 0 | 0 | 0 | 0 | |||
| 1912 | 147870 | 147870 | 147870 | 0 | 0 | 0 | 2 | 0 | |||
| 2001 | 146970 | 147120 | 147120 | 146470 | 146470 | 146860 | -500 | -110 | 20 | 270 | -4 |
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 2003 | 152280 | 152280 | 152280 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 151250 | 151250 | 151250 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 147550 | 147550 | 147550 | 0 | 0 | 0 | 14 | 0 | |||
| 小计 | 15982 | 37958 / 374 | |||||||||
| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:黄金 | |||||||||||
| 1906 | 287.95 | 288.3 | 288.3 | 286.3 | 286.8 | 286.8 | -1.15 | -1.15 | 16798 | 28132 | -4176 |
| 1907 | 288.55 | 288.4 | 288.6 | 285.8 | 288.6 | 287.8 | 0.05 | -0.75 | 8 | 20 | -2 |
| 1908 | 288.95 | 288.75 | 289.35 | 287.1 | 287.55 | 287.7 | -1.4 | -1.25 | 35546 | 108290 | -3118 |
| 1910 | 290.1 | 290.55 | 290.55 | 288.3 | 288.7 | 288.95 | -1.4 | -1.15 | 28782 | 95404 | 6960 |
| 1912 | 291 | 291.1 | 291.35 | 289.15 | 289.4 | 289.85 | -1.6 | -1.15 | 157110 | 335976 | 428 |
| 2002 | 292.2 | 292.2 | 292.2 | 0 | 0 | 0 | 44 | 0 | |||
| 2004 | 293.55 | 292.2 | 292.2 | 292 | 292 | 292.1 | -1.55 | -1.45 | 4 | 32 | 4 |
| 2006 | 293.45 | 292.8 | 292.8 | 292.1 | 292.4 | 292.5 | -1.05 | -0.95 | 20 | 24 | 10 |
| 小计 | 238268 | 567922 / 106 | |||||||||
| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:白银 | |||||||||||
| 1906 | 3530 | 3507 | 3524 | 3499 | 3504 | 3509 | -26 | -21 | 50622 | 157576 | -13940 |
| 1907 | 3533 | 3508 | 3508 | 3508 | 3508 | 3508 | -25 | -25 | 4 | 388 | 0 |
| 1908 | 3536 | 3522 | 3522 | 3522 | 3522 | 3522 | -14 | -14 | 2 | 322 | 0 |
| 1909 | 3557 | 3540 | 3546 | 3532 | 3536 | 3541 | -21 | -16 | 268 | 1442 | 54 |
| 1910 | 3581 | 3581 | 3581 | 0 | 0 | 0 | 398 | 0 | |||
| 1911 | 3571 | 3549 | 3549 | 3547 | 3547 | 3548 | -24 | -23 | 4 | 158 | 0 |
| 1912 | 3587 | 3565 | 3572 | 3553 | 3556 | 3563 | -31 | -24 | 295514 | 632124 | 31836 |
| 2001 | 3613 | 3588 | 3590 | 3572 | 3572 | 3584 | -41 | -29 | 272 | 732 | 216 |
| 2002 | 3635 | 3628 | 3628 | -7 | -7 | 0 | 44 | 0 | |||
| 2003 | 3631 | 3618 | 3618 | 3606 | 3606 | 3611 | -25 | -20 | 6 | 94 | 4 |
| 2004 | 3643 | 3619 | 3619 | 3616 | 3616 | 3617 | -27 | -26 | 4 | 16 | 2 |
| 2005 | 3697 | 3653 | 3653 | 3630 | 3630 | 3641 | -67 | -56 | 4 | 10 | 2 |
| 小计 | 346700 | 793304 / 18174 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
