| 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 | 46750 | 46670 | 47170 | 46530 | 47130 | 46950 | 380 | 200 | 59302 | 125870 | -9908 |
| 1907 | 46800 | 46620 | 47210 | 46530 | 47170 | 46900 | 370 | 100 | 164438 | 234148 | -2508 |
| 1908 | 46810 | 46650 | 47220 | 46550 | 47170 | 46930 | 360 | 120 | 56384 | 123534 | 5552 |
| 1909 | 46850 | 46630 | 47240 | 46590 | 47210 | 46980 | 360 | 130 | 16388 | 54700 | 1830 |
| 1910 | 46830 | 46800 | 47250 | 46620 | 47220 | 46990 | 390 | 160 | 3808 | 21964 | 558 |
| 1911 | 46880 | 46690 | 47280 | 46640 | 47210 | 47080 | 330 | 200 | 690 | 9266 | 50 |
| 1912 | 46910 | 46780 | 47300 | 46680 | 47300 | 47100 | 390 | 190 | 1540 | 11804 | 478 |
| 2001 | 46950 | 46750 | 47360 | 46730 | 47360 | 47020 | 410 | 70 | 228 | 3134 | 36 |
| 2002 | 46970 | 46850 | 47350 | 46760 | 47330 | 47120 | 360 | 150 | 58 | 1628 | 4 |
| 2003 | 47000 | 46950 | 47340 | 46950 | 47330 | 47270 | 330 | 270 | 70 | 1202 | -10 |
| 2004 | 46990 | 46880 | 47350 | 46880 | 47350 | 47290 | 360 | 300 | 62 | 894 | 12 |
| 2005 | 47040 | 46840 | 47420 | 46820 | 47310 | 47320 | 270 | 280 | 128 | 182 | 18 |
| 小计 | 303096 | 588326 / -3888 | |||||||||
| 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 | 14130 | 14110 | 14240 | 14110 | 14240 | 14200 | 110 | 70 | 36110 | 107488 | -2918 |
| 1907 | 14110 | 14100 | 14240 | 14085 | 14240 | 14180 | 130 | 70 | 128398 | 239440 | 7066 |
| 1908 | 14090 | 14050 | 14215 | 14050 | 14210 | 14155 | 120 | 65 | 42166 | 149246 | 4558 |
| 1909 | 14070 | 14050 | 14195 | 14050 | 14195 | 14135 | 125 | 65 | 12748 | 82130 | 3718 |
| 1910 | 14060 | 14070 | 14180 | 14045 | 14180 | 14120 | 120 | 60 | 6644 | 78074 | 614 |
| 1911 | 14080 | 14080 | 14190 | 14050 | 14190 | 14130 | 110 | 50 | 1688 | 16994 | 828 |
| 1912 | 14085 | 14075 | 14200 | 14075 | 14195 | 14150 | 110 | 65 | 182 | 3934 | 64 |
| 2001 | 14090 | 14025 | 14200 | 14025 | 14200 | 14175 | 110 | 85 | 158 | 1456 | 92 |
| 2002 | 14205 | 14205 | 14205 | 0 | 0 | 0 | 250 | 0 | |||
| 2003 | 14130 | 14235 | 14235 | 14235 | 14235 | 14235 | 105 | 105 | 2 | 262 | 0 |
| 2004 | 14185 | 14195 | 14215 | 14195 | 14215 | 14205 | 30 | 20 | 6 | 116 | 0 |
| 2005 | 14200 | 14200 | 14200 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 228102 | 679396 / 14022 | |||||||||
| 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 | 20615 | 20500 | 20875 | 20270 | 20745 | 20460 | 130 | -155 | 77206 | 93182 | -9094 |
| 1907 | 20380 | 20225 | 20590 | 20000 | 20435 | 20200 | 55 | -180 | 688546 | 357604 | -11524 |
| 1908 | 20215 | 20060 | 20370 | 19830 | 20215 | 20005 | 0 | -210 | 170658 | 151960 | 17720 |
| 1909 | 20060 | 20005 | 20200 | 19700 | 20045 | 19860 | -15 | -200 | 52008 | 57576 | 3458 |
| 1910 | 19940 | 19850 | 20095 | 19610 | 19935 | 19790 | -5 | -150 | 4628 | 6264 | 816 |
| 1911 | 19825 | 19750 | 19960 | 19550 | 19835 | 19685 | 10 | -140 | 1182 | 3308 | 334 |
| 1912 | 19740 | 19650 | 19845 | 19500 | 19735 | 19575 | -5 | -165 | 1152 | 4240 | 276 |
| 2001 | 19660 | 19550 | 19760 | 19405 | 19650 | 19555 | -10 | -105 | 286 | 1842 | 90 |
| 2002 | 19615 | 19375 | 19640 | 19345 | 19610 | 19425 | -5 | -190 | 32 | 288 | 20 |
| 2003 | 19515 | 19325 | 19570 | 19285 | 19515 | 19350 | 0 | -165 | 58 | 578 | -8 |
| 2004 | 19455 | 19380 | 19635 | 19205 | 19480 | 19360 | 25 | -95 | 50 | 220 | 4 |
| 2005 | 19370 | 19330 | 19430 | 19160 | 19430 | 19245 | 60 | -125 | 66 | 140 | 26 |
| 小计 | 995872 | 677202 / 2118 | |||||||||
| 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 | 16145 | 16145 | 16330 | 16060 | 16295 | 16235 | 150 | 90 | 12560 | 21642 | -4272 |
| 1907 | 16130 | 16025 | 16295 | 16025 | 16265 | 16195 | 135 | 65 | 49956 | 46374 | 496 |
| 1908 | 16095 | 16010 | 16195 | 16005 | 16175 | 16130 | 80 | 35 | 5800 | 14962 | 298 |
| 1909 | 16055 | 16000 | 16135 | 15975 | 16120 | 16075 | 65 | 20 | 1560 | 4692 | 130 |
| 1910 | 16035 | 15980 | 16110 | 15955 | 16110 | 16080 | 75 | 45 | 292 | 860 | 112 |
| 1911 | 16010 | 16045 | 16080 | 16045 | 16045 | 16055 | 35 | 45 | 6 | 180 | 4 |
| 1912 | 16015 | 16060 | 16060 | 16005 | 16005 | 16035 | -10 | 20 | 6 | 100 | 0 |
| 2001 | 15975 | 16045 | 16045 | 16035 | 16035 | 16040 | 60 | 65 | 4 | 64 | 2 |
| 2002 | 16045 | 15940 | 15940 | 15910 | 15910 | 15925 | -135 | -120 | 4 | 26 | 0 |
| 2003 | 15950 | 16015 | 16015 | 16015 | 16015 | 16015 | 65 | 65 | 2 | 16 | 0 |
| 2004 | 15945 | 15945 | 15945 | 0 | 0 | 0 | 18 | 0 | |||
| 2005 | 16085 | 15925 | 15925 | 15925 | 15925 | 15925 | -160 | -160 | 2 | 2 | 2 |
| 小计 | 70192 | 88936 / -3228 | |||||||||
| 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 | 97050 | 96660 | 101000 | 96190 | 99890 | 97940 | 2840 | 890 | 46576 | 29794 | -4408 |
| 1907 | 97010 | 96700 | 102830 | 96100 | 99990 | 97610 | 2980 | 600 | 1089156 | 275768 | -22204 |
| 1908 | 96950 | 96760 | 101150 | 96200 | 99890 | 97440 | 2940 | 490 | 137724 | 127376 | 4620 |
| 1909 | 96800 | 96500 | 101020 | 96220 | 99700 | 97990 | 2900 | 1190 | 88124 | 113746 | 4868 |
| 1910 | 96730 | 96510 | 101040 | 96330 | 99780 | 97440 | 3050 | 710 | 12650 | 20856 | 1884 |
| 1911 | 96740 | 96560 | 100610 | 96420 | 99640 | 96930 | 2900 | 190 | 2240 | 8500 | 1502 |
| 1912 | 96800 | 96240 | 98500 | 96240 | 98500 | 97810 | 1700 | 1010 | 20 | 198 | 10 |
| 2001 | 96680 | 96350 | 100890 | 96160 | 99650 | 97610 | 2970 | 930 | 2006 | 2434 | 58 |
| 2002 | 96200 | 97910 | 97910 | 97910 | 97910 | 97910 | 1710 | 1710 | 2 | 42 | 0 |
| 2003 | 96800 | 97940 | 100060 | 97940 | 100060 | 99000 | 3260 | 2200 | 4 | 36 | 2 |
| 2004 | 97090 | 98920 | 98920 | 98920 | 98920 | 98920 | 1830 | 1830 | 2 | 12 | 2 |
| 2005 | 96960 | 96800 | 99960 | 96800 | 99960 | 97590 | 3000 | 630 | 20 | 150 | 0 |
| 小计 | 1378524 | 578912 / -13666 | |||||||||
| 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 | 140610 | 140610 | 140610 | 140610 | 140610 | -4700 | -4700 | 2 | 2 | 0 |
| 1907 | 143120 | 143120 | 143120 | 0 | 0 | 0 | 6 | 0 | |||
| 1908 | 144830 | 144830 | 144830 | 0 | 0 | 0 | 4 | 0 | |||
| 1909 | 144520 | 144670 | 144670 | 143500 | 144430 | 144010 | -90 | -510 | 16592 | 41400 | 1546 |
| 1910 | 144820 | 144820 | 144820 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 145050 | 145050 | 145050 | 0 | 0 | 0 | 0 | 0 | |||
| 1912 | 147320 | 146790 | 146790 | -530 | -530 | 0 | 2 | 0 | |||
| 2001 | 145720 | 145600 | 145600 | 144980 | 145230 | 145200 | -490 | -520 | 18 | 312 | 2 |
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 2003 | 151270 | 151220 | 151220 | -50 | -50 | 0 | 0 | 0 | |||
| 2004 | 151250 | 151220 | 151220 | -30 | -30 | 0 | 0 | 0 | |||
| 2005 | 148310 | 145820 | 145820 | 145820 | 145820 | 145820 | -2490 | -2490 | 2 | 16 | 2 |
| 小计 | 16614 | 41742 / 1550 | |||||||||
| 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 | 286.85 | 288.4 | 289.05 | 287.9 | 288.25 | 288.55 | 1.4 | 1.7 | 13170 | 16560 | -1170 |
| 1907 | 286.05 | 286.9 | 286.9 | 0.85 | 0.85 | 0 | 22 | 0 | |||
| 1908 | 287.55 | 289.2 | 290.05 | 288.8 | 289.35 | 289.45 | 1.8 | 1.9 | 34764 | 90500 | -9000 |
| 1910 | 288.55 | 290.3 | 291 | 289.75 | 290.35 | 290.4 | 1.8 | 1.85 | 29102 | 89076 | -9388 |
| 1912 | 289.3 | 290.9 | 291.8 | 290.55 | 291.1 | 291.2 | 1.8 | 1.9 | 182408 | 360482 | 4786 |
| 2002 | 290.75 | 290.8 | 290.8 | 0.05 | 0.05 | 0 | 44 | 0 | |||
| 2004 | 291.8 | 294.85 | 294.85 | 293.05 | 293.5 | 293.7 | 1.7 | 1.9 | 20 | 40 | 8 |
| 2006 | 292.15 | 293.35 | 294.45 | 293.35 | 293.9 | 293.9 | 1.75 | 1.75 | 178 | 366 | 68 |
| 小计 | 259642 | 557090 / -14696 | |||||||||
| 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 | 3513 | 3535 | 3538 | 3523 | 3530 | 3532 | 17 | 19 | 37178 | 92536 | -15206 |
| 1907 | 3515 | 3535 | 3535 | 3524 | 3534 | 3531 | 19 | 16 | 58 | 364 | -16 |
| 1908 | 3512 | 3538 | 3538 | 3538 | 3538 | 3538 | 26 | 26 | 4 | 330 | -4 |
| 1909 | 3539 | 3554 | 3569 | 3550 | 3557 | 3558 | 18 | 19 | 162 | 1504 | -8 |
| 1910 | 3546 | 3567 | 3578 | 3563 | 3566 | 3569 | 20 | 23 | 22 | 382 | -2 |
| 1911 | 3549 | 3572 | 3572 | 3572 | 3572 | 3572 | 23 | 23 | 2 | 156 | 0 |
| 1912 | 3565 | 3586 | 3596 | 3577 | 3584 | 3586 | 19 | 21 | 354748 | 647632 | -15704 |
| 2001 | 3581 | 3605 | 3613 | 3597 | 3601 | 3604 | 20 | 23 | 438 | 912 | 84 |
| 2002 | 3594 | 3614 | 3616 | 3611 | 3616 | 3612 | 22 | 18 | 14 | 58 | 6 |
| 2003 | 3603 | 3626 | 3626 | 3626 | 3626 | 3626 | 23 | 23 | 4 | 104 | 4 |
| 2004 | 3611 | 3611 | 3611 | 0 | 0 | 0 | 20 | 0 | |||
| 2005 | 3630 | 3664 | 3664 | 3664 | 3664 | 3664 | 34 | 34 | 2 | 10 | 2 |
| 小计 | 392632 | 744008 / -30844 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
