| 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 | 47340 | 47000 | 47060 | 46550 | 46690 | 46750 | -650 | -590 | 69818 | 135778 | -5692 |
| 1907 | 47400 | 47000 | 47090 | 46550 | 46680 | 46800 | -720 | -600 | 173938 | 236656 | 12532 |
| 1908 | 47420 | 47040 | 47110 | 46580 | 46720 | 46810 | -700 | -610 | 49482 | 117982 | 8440 |
| 1909 | 47420 | 47080 | 47140 | 46610 | 46730 | 46850 | -690 | -570 | 18174 | 52870 | 4974 |
| 1910 | 47430 | 47070 | 47150 | 46640 | 46800 | 46830 | -630 | -600 | 6880 | 21406 | 3108 |
| 1911 | 47390 | 47130 | 47130 | 46680 | 46820 | 46880 | -570 | -510 | 2180 | 9216 | 1454 |
| 1912 | 47460 | 47130 | 47130 | 46700 | 46850 | 46910 | -610 | -550 | 1600 | 11326 | 618 |
| 2001 | 47480 | 47110 | 47210 | 46730 | 46900 | 46950 | -580 | -530 | 354 | 3098 | 214 |
| 2002 | 47530 | 47070 | 47110 | 46810 | 46950 | 46970 | -580 | -560 | 368 | 1624 | 288 |
| 2003 | 47480 | 47160 | 47230 | 46790 | 46970 | 47000 | -510 | -480 | 132 | 1212 | 54 |
| 2004 | 47550 | 47090 | 47120 | 46820 | 46920 | 46990 | -630 | -560 | 164 | 882 | 100 |
| 2005 | 47710 | 47170 | 47180 | 46860 | 47010 | 47040 | -700 | -670 | 44 | 164 | 32 |
| 小计 | 323134 | 592214 / 26122 | |||||||||
| 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 | 14185 | 14135 | 14170 | 14080 | 14125 | 14130 | -60 | -55 | 46220 | 110406 | -5414 |
| 1907 | 14175 | 14085 | 14160 | 14060 | 14110 | 14110 | -65 | -65 | 124532 | 232374 | -4824 |
| 1908 | 14160 | 14095 | 14145 | 14050 | 14095 | 14090 | -65 | -70 | 52254 | 144688 | -304 |
| 1909 | 14150 | 14050 | 14130 | 14035 | 14065 | 14070 | -85 | -80 | 13522 | 78412 | 290 |
| 1910 | 14130 | 14055 | 14110 | 14025 | 14070 | 14060 | -60 | -70 | 6588 | 77460 | 1362 |
| 1911 | 14140 | 14075 | 14125 | 14040 | 14070 | 14080 | -70 | -60 | 1290 | 16166 | 592 |
| 1912 | 14140 | 14075 | 14110 | 14050 | 14085 | 14085 | -55 | -55 | 212 | 3870 | 80 |
| 2001 | 14200 | 14080 | 14115 | 14080 | 14115 | 14090 | -85 | -110 | 22 | 1364 | -8 |
| 2002 | 14205 | 14205 | 14205 | 0 | 0 | 0 | 250 | 0 | |||
| 2003 | 14230 | 14140 | 14140 | 14125 | 14125 | 14130 | -105 | -100 | 4 | 262 | -2 |
| 2004 | 14205 | 14175 | 14200 | 14175 | 14200 | 14185 | -5 | -20 | 6 | 116 | 0 |
| 2005 | 14370 | 14200 | 14200 | 14200 | 14200 | 14200 | -170 | -170 | 2 | 6 | 2 |
| 小计 | 244652 | 665374 / -8226 | |||||||||
| 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 | 20850 | 20710 | 20845 | 20495 | 20510 | 20615 | -340 | -235 | 78092 | 102276 | -15952 |
| 1907 | 20600 | 20500 | 20600 | 20260 | 20270 | 20380 | -330 | -220 | 460248 | 369128 | 11182 |
| 1908 | 20410 | 20290 | 20430 | 20085 | 20105 | 20215 | -305 | -195 | 82052 | 134240 | 4390 |
| 1909 | 20260 | 20150 | 20270 | 19940 | 19950 | 20060 | -310 | -200 | 30048 | 54118 | 2082 |
| 1910 | 20120 | 20020 | 20135 | 19850 | 19880 | 19940 | -240 | -180 | 3204 | 5448 | 760 |
| 1911 | 20000 | 19910 | 19920 | 19750 | 19750 | 19825 | -250 | -175 | 860 | 2974 | 394 |
| 1912 | 19895 | 19830 | 19900 | 19650 | 19650 | 19740 | -245 | -155 | 768 | 3964 | 448 |
| 2001 | 19805 | 19720 | 19720 | 19585 | 19600 | 19660 | -205 | -145 | 388 | 1752 | 342 |
| 2002 | 19810 | 19650 | 19655 | 19540 | 19540 | 19615 | -270 | -195 | 20 | 268 | 6 |
| 2003 | 19725 | 19575 | 19590 | 19475 | 19485 | 19515 | -240 | -210 | 76 | 586 | 36 |
| 2004 | 19650 | 19560 | 19560 | 19390 | 19410 | 19455 | -240 | -195 | 104 | 216 | -24 |
| 2005 | 19650 | 19520 | 19520 | 19315 | 19360 | 19370 | -290 | -280 | 36 | 114 | 8 |
| 小计 | 655896 | 675084 / 3672 | |||||||||
| 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 | 16095 | 16090 | 16275 | 16040 | 16150 | 16145 | 55 | 50 | 14796 | 25914 | -4538 |
| 1907 | 16075 | 16030 | 16275 | 16020 | 16125 | 16130 | 50 | 55 | 51728 | 45878 | 1244 |
| 1908 | 16060 | 16035 | 16220 | 15990 | 16095 | 16095 | 35 | 35 | 8470 | 14664 | 1672 |
| 1909 | 16025 | 16020 | 16185 | 15980 | 16040 | 16055 | 15 | 30 | 2410 | 4562 | 850 |
| 1910 | 16040 | 16030 | 16155 | 15985 | 16025 | 16035 | -15 | -5 | 58 | 748 | 42 |
| 1911 | 16065 | 16015 | 16140 | 15975 | 16045 | 16010 | -20 | -55 | 22 | 176 | -12 |
| 1912 | 16100 | 15960 | 16100 | 15960 | 16100 | 16015 | 0 | -85 | 14 | 100 | 6 |
| 2001 | 16020 | 15960 | 16030 | 15960 | 16030 | 15975 | 10 | -45 | 8 | 62 | 2 |
| 2002 | 15995 | 15975 | 16085 | 15975 | 16085 | 16045 | 90 | 50 | 6 | 26 | -2 |
| 2003 | 15975 | 15950 | 15950 | 15950 | 15950 | 15950 | -25 | -25 | 2 | 16 | 0 |
| 2004 | 16055 | 15955 | 15970 | 15915 | 15915 | 15945 | -140 | -110 | 6 | 18 | 6 |
| 2005 | 16085 | 16085 | 16085 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 77520 | 92164 / -730 | |||||||||
| 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 | 97640 | 97480 | 97730 | 96630 | 96660 | 97050 | -980 | -590 | 51704 | 34202 | -6236 |
| 1907 | 97600 | 97390 | 97650 | 96560 | 96640 | 97010 | -960 | -590 | 712826 | 297972 | 20772 |
| 1908 | 97510 | 97490 | 97590 | 96590 | 96670 | 96950 | -840 | -560 | 84652 | 122756 | 5608 |
| 1909 | 97330 | 97290 | 97460 | 96470 | 96550 | 96800 | -780 | -530 | 49270 | 108878 | 5590 |
| 1910 | 97170 | 97140 | 97380 | 96480 | 96510 | 96730 | -660 | -440 | 12156 | 18972 | 3306 |
| 1911 | 96990 | 97300 | 97450 | 96570 | 96690 | 96740 | -300 | -250 | 3644 | 6998 | 2902 |
| 1912 | 97220 | 96800 | 96800 | -420 | -420 | 0 | 188 | 0 | |||
| 2001 | 97250 | 97130 | 97300 | 96330 | 96420 | 96680 | -830 | -570 | 1014 | 2376 | 214 |
| 2002 | 97670 | 96200 | 96200 | 96200 | 96200 | 96200 | -1470 | -1470 | 2 | 42 | 2 |
| 2003 | 97140 | 96800 | 96800 | 96800 | 96800 | 96800 | -340 | -340 | 2 | 34 | -2 |
| 2004 | 97430 | 97090 | 97090 | -340 | -340 | 0 | 10 | 0 | |||
| 2005 | 97650 | 97070 | 97070 | 96420 | 97070 | 96960 | -580 | -690 | 30 | 150 | 24 |
| 小计 | 915300 | 592578 / 32180 | |||||||||
| 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 | 145310 | 145310 | 145310 | 0 | 0 | 0 | 2 | 0 | |||
| 1907 | 143120 | 143120 | 143120 | 0 | 0 | 0 | 6 | 0 | |||
| 1908 | 144830 | 144830 | 144830 | 0 | 0 | 0 | 4 | 0 | |||
| 1909 | 144970 | 144650 | 144970 | 144040 | 144420 | 144520 | -550 | -450 | 11968 | 39854 | 120 |
| 1910 | 145270 | 144820 | 144820 | -450 | -450 | 0 | 0 | 0 | |||
| 1911 | 145510 | 145050 | 145050 | -460 | -460 | 0 | 0 | 0 | |||
| 1912 | 147660 | 147320 | 147320 | -340 | -340 | 0 | 2 | 0 | |||
| 2001 | 146180 | 145980 | 145980 | 145600 | 145600 | 145720 | -580 | -460 | 12 | 310 | 2 |
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 2003 | 151630 | 151270 | 151270 | -360 | -360 | 0 | 0 | 0 | |||
| 2004 | 151250 | 151250 | 151250 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 148370 | 148310 | 148310 | -60 | -60 | 0 | 14 | 0 | |||
| 小计 | 11980 | 40192 / 122 | |||||||||
| 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 | 286.05 | 286.95 | 287.3 | 286.5 | 287 | 286.85 | 0.95 | 0.8 | 10880 | 17730 | -2990 |
| 1907 | 286.05 | 286.05 | 286.05 | 0 | 0 | 0 | 22 | 0 | |||
| 1908 | 286.7 | 287.5 | 287.95 | 287.15 | 287.7 | 287.55 | 1 | 0.85 | 24138 | 99500 | -4478 |
| 1910 | 287.75 | 288.5 | 288.9 | 288.1 | 288.65 | 288.55 | 0.9 | 0.8 | 16794 | 98464 | -2350 |
| 1912 | 288.55 | 289.2 | 289.75 | 288.9 | 289.35 | 289.3 | 0.8 | 0.75 | 107242 | 355696 | 8436 |
| 2002 | 289.55 | 290.75 | 290.75 | 290.75 | 290.75 | 290.75 | 1.2 | 1.2 | 2 | 44 | -2 |
| 2004 | 291.95 | 291.8 | 291.8 | 291.8 | 291.8 | 291.8 | -0.15 | -0.15 | 2 | 32 | -2 |
| 2006 | 290.8 | 291.6 | 293.8 | 291.4 | 293 | 292.15 | 2.2 | 1.35 | 284 | 298 | 134 |
| 小计 | 159342 | 571786 / -1252 | |||||||||
| 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 | 3506 | 3513 | 3521 | 3507 | 3518 | 3513 | 12 | 7 | 30858 | 107742 | -15794 |
| 1907 | 3508 | 3514 | 3521 | 3512 | 3521 | 3515 | 13 | 7 | 24 | 380 | -12 |
| 1908 | 3512 | 3512 | 3512 | 0 | 0 | 0 | 334 | 0 | |||
| 1909 | 3535 | 3542 | 3548 | 3535 | 3548 | 3539 | 13 | 4 | 124 | 1512 | -6 |
| 1910 | 3539 | 3547 | 3547 | 3543 | 3543 | 3546 | 4 | 7 | 8 | 384 | -6 |
| 1911 | 3549 | 3549 | 3549 | 0 | 0 | 0 | 156 | 0 | |||
| 1912 | 3558 | 3568 | 3574 | 3559 | 3572 | 3565 | 14 | 7 | 190090 | 663336 | -2680 |
| 2001 | 3582 | 3579 | 3584 | 3579 | 3581 | 3581 | -1 | -1 | 10 | 828 | -2 |
| 2002 | 3589 | 3594 | 3594 | 3594 | 3594 | 3594 | 5 | 5 | 2 | 52 | 2 |
| 2003 | 3599 | 3599 | 3604 | 3599 | 3604 | 3603 | 5 | 4 | 10 | 100 | -10 |
| 2004 | 3611 | 3611 | 3611 | 0 | 0 | 0 | 20 | 0 | |||
| 2005 | 3630 | 3630 | 3630 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 221126 | 774852 / -18508 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
