| 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 | 46370 | 46290 | 46290 | 45950 | 46020 | 46040 | -350 | -330 | 6290 | 5700 | -2270 |
| 1907 | 46420 | 46300 | 46310 | 46020 | 46120 | 46110 | -300 | -310 | 64100 | 183058 | -3172 |
| 1908 | 46460 | 46310 | 46350 | 46040 | 46150 | 46160 | -310 | -300 | 122456 | 249026 | 8522 |
| 1909 | 46490 | 46400 | 46400 | 46080 | 46180 | 46190 | -310 | -300 | 30694 | 106716 | 6174 |
| 1910 | 46530 | 46400 | 46430 | 46130 | 46230 | 46230 | -300 | -300 | 6592 | 33408 | 1328 |
| 1911 | 46570 | 46470 | 46470 | 46160 | 46230 | 46250 | -340 | -320 | 1912 | 13822 | 236 |
| 1912 | 46610 | 46370 | 46400 | 46210 | 46270 | 46290 | -340 | -320 | 1328 | 15046 | 306 |
| 2001 | 46640 | 46440 | 46470 | 46250 | 46350 | 46350 | -290 | -290 | 510 | 4346 | 44 |
| 2002 | 46720 | 46540 | 46540 | 46330 | 46380 | 46420 | -340 | -300 | 118 | 2458 | 10 |
| 2003 | 46770 | 46550 | 46550 | 46390 | 46430 | 46450 | -340 | -320 | 34 | 1700 | -8 |
| 2004 | 46800 | 46560 | 46600 | 46420 | 46420 | 46490 | -380 | -310 | 62 | 1768 | -14 |
| 2005 | 46860 | 46590 | 46610 | 46460 | 46560 | 46480 | -300 | -380 | 212 | 824 | 50 |
| 小计 | 234308 | 617872 / 11206 | |||||||||
| 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 | 14000 | 13910 | 13960 | 13800 | 13835 | 13905 | -165 | -95 | 9790 | 28820 | -5850 |
| 1907 | 13955 | 13910 | 13930 | 13800 | 13855 | 13865 | -100 | -90 | 103876 | 192504 | -7552 |
| 1908 | 13920 | 13890 | 13895 | 13760 | 13810 | 13825 | -110 | -95 | 131274 | 247318 | 6598 |
| 1909 | 13870 | 13845 | 13845 | 13710 | 13765 | 13780 | -105 | -90 | 33744 | 119452 | 3008 |
| 1910 | 13825 | 13795 | 13805 | 13670 | 13725 | 13740 | -100 | -85 | 19188 | 117508 | 310 |
| 1911 | 13820 | 13780 | 13785 | 13655 | 13695 | 13710 | -125 | -110 | 17414 | 34426 | -2362 |
| 1912 | 13810 | 13745 | 13780 | 13650 | 13680 | 13700 | -130 | -110 | 5368 | 19648 | 2232 |
| 2001 | 13805 | 13770 | 13770 | 13650 | 13650 | 13705 | -155 | -100 | 1428 | 4486 | 584 |
| 2002 | 13825 | 13790 | 13830 | 13700 | 13705 | 13715 | -120 | -110 | 598 | 888 | 436 |
| 2003 | 13845 | 13735 | 13785 | 13730 | 13730 | 13750 | -115 | -95 | 38 | 300 | 10 |
| 2004 | 13985 | 13760 | 13775 | 13745 | 13745 | 13750 | -240 | -235 | 16 | 176 | 4 |
| 2005 | 13995 | 13865 | 13900 | 13770 | 13770 | 13870 | -225 | -125 | 14 | 96 | 10 |
| 小计 | 322748 | 765622 / -2572 | |||||||||
| 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 | 21125 | 21040 | 21040 | 20400 | 20425 | 20560 | -700 | -565 | 10300 | 21920 | -7460 |
| 1907 | 20535 | 20435 | 20450 | 20185 | 20220 | 20290 | -315 | -245 | 136302 | 174344 | -19268 |
| 1908 | 20135 | 20045 | 20105 | 19880 | 19900 | 19965 | -235 | -170 | 372282 | 313364 | 27226 |
| 1909 | 19890 | 19835 | 19875 | 19675 | 19710 | 19755 | -180 | -135 | 66960 | 139448 | 2052 |
| 1910 | 19695 | 19640 | 19685 | 19500 | 19555 | 19580 | -140 | -115 | 16856 | 30724 | 2074 |
| 1911 | 19560 | 19525 | 19525 | 19370 | 19425 | 19450 | -135 | -110 | 1060 | 5362 | 352 |
| 1912 | 19430 | 19380 | 19380 | 19255 | 19300 | 19335 | -130 | -95 | 268 | 4234 | 78 |
| 2001 | 19345 | 19295 | 19295 | 19175 | 19200 | 19225 | -145 | -120 | 86 | 1884 | 10 |
| 2002 | 19270 | 19175 | 19185 | 19100 | 19185 | 19140 | -85 | -130 | 34 | 500 | 8 |
| 2003 | 19195 | 19090 | 19090 | 18985 | 19065 | 19015 | -130 | -180 | 38 | 676 | 6 |
| 2004 | 19105 | 19005 | 19005 | 18920 | 18980 | 18960 | -125 | -145 | 30 | 252 | 10 |
| 2005 | 19020 | 18990 | 18990 | 18820 | 18925 | 18885 | -95 | -135 | 248 | 678 | 118 |
| 小计 | 604464 | 693386 / 5206 | |||||||||
| 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 | 16055 | 16020 | 16110 | 15980 | 16110 | 16015 | 55 | -40 | 590 | 3490 | -220 |
| 1907 | 16095 | 16090 | 16200 | 16020 | 16145 | 16085 | 50 | -10 | 28452 | 42338 | -1948 |
| 1908 | 16065 | 16085 | 16150 | 15980 | 16090 | 16055 | 25 | -10 | 19250 | 31374 | 2436 |
| 1909 | 16055 | 16060 | 16120 | 15990 | 16075 | 16035 | 20 | -20 | 1614 | 9156 | 144 |
| 1910 | 16080 | 16080 | 16090 | 15995 | 16070 | 16020 | -10 | -60 | 444 | 1790 | 10 |
| 1911 | 16040 | 15985 | 16075 | 15985 | 16065 | 16040 | 25 | 0 | 6 | 330 | 2 |
| 1912 | 16095 | 16050 | 16050 | 16050 | 16050 | 16050 | -45 | -45 | 2 | 204 | 0 |
| 2001 | 16075 | 16040 | 16040 | 16040 | 16040 | 16040 | -35 | -35 | 4 | 66 | -2 |
| 2002 | 16155 | 15980 | 15980 | 15980 | 15980 | 15980 | -175 | -175 | 2 | 64 | 0 |
| 2003 | 16055 | 16055 | 16055 | 0 | 0 | 0 | 32 | 0 | |||
| 2004 | 16055 | 16055 | 16055 | 0 | 0 | 0 | 26 | 0 | |||
| 2005 | 16035 | 16035 | 16035 | 0 | 0 | 0 | 24 | 0 | |||
| 小计 | 50364 | 88894 / 422 | |||||||||
| 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 | 100400 | 100000 | 100990 | 99700 | 100990 | 99970 | 590 | -430 | 552 | 16392 | -48 |
| 1907 | 100160 | 99890 | 100560 | 99370 | 99430 | 99960 | -730 | -200 | 534540 | 143394 | -10834 |
| 1908 | 99410 | 99170 | 99830 | 98780 | 98850 | 99230 | -560 | -180 | 367120 | 230376 | 6546 |
| 1909 | 98820 | 98870 | 99400 | 98180 | 98400 | 98670 | -420 | -150 | 72844 | 130000 | -3514 |
| 1910 | 98310 | 98380 | 98870 | 97840 | 98090 | 98280 | -220 | -30 | 49366 | 36228 | -460 |
| 1911 | 98070 | 98190 | 98710 | 97730 | 97730 | 98010 | -340 | -60 | 1576 | 11682 | -278 |
| 1912 | 97620 | 98190 | 98190 | 97530 | 97710 | 97750 | 90 | 130 | 22 | 236 | 2 |
| 2001 | 97740 | 97480 | 98030 | 97200 | 97390 | 97570 | -350 | -170 | 1694 | 4970 | 232 |
| 2002 | 97810 | 97810 | 97810 | 0 | 0 | 0 | 48 | 0 | |||
| 2003 | 97390 | 97390 | 97390 | 0 | 0 | 0 | 52 | 0 | |||
| 2004 | 97800 | 97800 | 97800 | 0 | 0 | 0 | 36 | 0 | |||
| 2005 | 97610 | 98060 | 98060 | 97160 | 97360 | 97350 | -250 | -260 | 52 | 404 | 6 |
| 小计 | 1027766 | 573818 / -8348 | |||||||||
| 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 | 143500 | 143500 | 143500 | 0 | 0 | 0 | 0 | 0 | |||
| 1907 | 144730 | 142510 | 147190 | 142510 | 147190 | 145630 | 2460 | 900 | 6 | 0 | 0 |
| 1908 | 147530 | 146000 | 146000 | -1530 | -1530 | 0 | 8 | 0 | |||
| 1909 | 145160 | 145080 | 145080 | 144320 | 144410 | 144680 | -750 | -480 | 9720 | 41070 | -336 |
| 1910 | 145210 | 144730 | 144730 | -480 | -480 | 0 | 0 | 0 | |||
| 1911 | 145190 | 145190 | 145190 | 0 | 0 | 0 | 0 | 0 | |||
| 1912 | 144920 | 144920 | 144920 | 0 | 0 | 0 | 2 | 0 | |||
| 2001 | 146290 | 146020 | 146300 | 145710 | 145710 | 145900 | -580 | -390 | 200 | 778 | 104 |
| 2002 | 150020 | 150020 | 150020 | 0 | 0 | 0 | 0 | 0 | |||
| 2003 | 149840 | 149840 | 149840 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 149840 | 149840 | 149840 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 148220 | 147390 | 147640 | 147220 | 147220 | 147420 | -1000 | -800 | 12 | 46 | -4 |
| 小计 | 9938 | 41904 / -236 | |||||||||
| 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 | 301.2 | 309.95 | 309.95 | 305 | 305 | 307.45 | 3.8 | 6.25 | 12 | 504 | -6 |
| 1907 | 300.15 | 299.8 | 299.8 | 296.1 | 299.3 | 298 | -0.85 | -2.15 | 12 | 14 | -4 |
| 1908 | 303.1 | 304.35 | 305.35 | 301.15 | 301.9 | 303.15 | -1.2 | 0.05 | 24490 | 46732 | -6066 |
| 1910 | 304.05 | 305.5 | 306.5 | 302.45 | 303.1 | 304.55 | -0.95 | 0.5 | 64356 | 100022 | -16048 |
| 1912 | 304.8 | 306.3 | 307.55 | 303.45 | 304.1 | 305.65 | -0.7 | 0.85 | 384246 | 451926 | -7542 |
| 2002 | 305.8 | 305.85 | 306.2 | 305.85 | 306.1 | 306.05 | 0.3 | 0.25 | 16 | 60 | 12 |
| 2004 | 307.15 | 307.15 | 307.15 | 0 | 0 | 0 | 68 | 0 | |||
| 2006 | 308.2 | 309.95 | 311 | 306.8 | 307.5 | 308.9 | -0.7 | 0.7 | 932 | 3532 | 70 |
| 小计 | 474064 | 602858 / -29584 | |||||||||
| 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 | 3601 | 3624 | 3624 | 3574 | 3578 | 3594 | -23 | -7 | 616 | 17332 | -404 |
| 1907 | 3602 | 3629 | 3629 | 3588 | 3594 | 3607 | -8 | 5 | 8 | 290 | -4 |
| 1908 | 3623 | 3627 | 3640 | 3587 | 3587 | 3615 | -36 | -8 | 26 | 324 | -6 |
| 1909 | 3625 | 3641 | 3654 | 3580 | 3589 | 3618 | -36 | -7 | 1076 | 1442 | -130 |
| 1910 | 3630 | 3651 | 3651 | 3645 | 3645 | 3647 | 15 | 17 | 6 | 412 | 0 |
| 1911 | 3643 | 3656 | 3656 | 3647 | 3647 | 3653 | 4 | 10 | 10 | 158 | -6 |
| 1912 | 3652 | 3674 | 3686 | 3625 | 3636 | 3652 | -16 | 0 | 582894 | 760322 | -26666 |
| 2001 | 3664 | 3695 | 3695 | 3646 | 3646 | 3670 | -18 | 6 | 64 | 1036 | -8 |
| 2002 | 3684 | 3682 | 3682 | 3682 | 3682 | 3682 | -2 | -2 | 2 | 40 | 0 |
| 2003 | 3686 | 3701 | 3701 | 3654 | 3662 | 3683 | -24 | -3 | 30 | 300 | 6 |
| 2004 | 3706 | 3675 | 3675 | 3675 | 3675 | 3675 | -31 | -31 | 2 | 34 | 0 |
| 2005 | 3707 | 3697 | 3697 | 3681 | 3681 | 3691 | -26 | -16 | 8 | 52 | 8 |
| 小计 | 584742 | 781742 / -27210 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
