| 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 | |||||||||||
| 1907 | 46110 | 46050 | 46390 | 45960 | 46300 | 46270 | 190 | 160 | 69084 | 172240 | -10818 |
| 1908 | 46160 | 46050 | 46440 | 45990 | 46330 | 46280 | 170 | 120 | 120452 | 249106 | 80 |
| 1909 | 46190 | 46130 | 46460 | 46030 | 46370 | 46300 | 180 | 110 | 27042 | 108344 | 1628 |
| 1910 | 46230 | 46120 | 46490 | 46050 | 46390 | 46320 | 160 | 90 | 7112 | 35110 | 1702 |
| 1911 | 46250 | 46140 | 46520 | 46120 | 46450 | 46340 | 200 | 90 | 1370 | 14046 | 224 |
| 1912 | 46290 | 46200 | 46550 | 46140 | 46460 | 46460 | 170 | 170 | 582 | 15116 | 70 |
| 2001 | 46350 | 46210 | 46600 | 46190 | 46480 | 46470 | 130 | 120 | 160 | 4372 | 26 |
| 2002 | 46420 | 46280 | 46630 | 46280 | 46550 | 46460 | 130 | 40 | 66 | 2484 | 26 |
| 2003 | 46450 | 46350 | 46660 | 46350 | 46560 | 46560 | 110 | 110 | 26 | 1716 | 16 |
| 2004 | 46490 | 46680 | 46690 | 46600 | 46600 | 46670 | 110 | 180 | 14 | 1766 | -2 |
| 2005 | 46480 | 45930 | 46730 | 45930 | 46660 | 46600 | 180 | 120 | 56 | 834 | 10 |
| 2006 | 46480 | 45850 | 46710 | 45850 | 46710 | 46360 | 230 | -120 | 8 | 4 | 4 |
| 小计 | 225972 | 605138 / -7034 | |||||||||
| 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 | |||||||||||
| 1907 | 13865 | 13850 | 13880 | 13810 | 13850 | 13845 | -15 | -20 | 65358 | 180152 | -12352 |
| 1908 | 13825 | 13790 | 13825 | 13765 | 13810 | 13795 | -15 | -30 | 102004 | 254508 | 7190 |
| 1909 | 13780 | 13755 | 13775 | 13715 | 13755 | 13745 | -25 | -35 | 29472 | 118032 | -1420 |
| 1910 | 13740 | 13720 | 13730 | 13675 | 13695 | 13700 | -45 | -40 | 24722 | 114320 | -3188 |
| 1911 | 13710 | 13745 | 13745 | 13645 | 13670 | 13660 | -40 | -50 | 16916 | 27470 | -6956 |
| 1912 | 13700 | 13635 | 13675 | 13620 | 13640 | 13645 | -60 | -55 | 8874 | 21752 | 2104 |
| 2001 | 13705 | 13655 | 13690 | 13615 | 13630 | 13640 | -75 | -65 | 1954 | 6026 | 1540 |
| 2002 | 13715 | 13665 | 13680 | 13640 | 13650 | 13650 | -65 | -65 | 188 | 882 | -6 |
| 2003 | 13750 | 13705 | 13705 | 13650 | 13655 | 13655 | -95 | -95 | 96 | 362 | 62 |
| 2004 | 13750 | 13730 | 13730 | 13660 | 13660 | 13670 | -90 | -80 | 18 | 184 | 8 |
| 2005 | 13870 | 13725 | 13725 | 13680 | 13680 | 13705 | -190 | -165 | 60 | 148 | 52 |
| 2006 | 13870 | 13700 | 13700 | 13700 | 13700 | 13700 | -170 | -170 | 6 | 6 | 6 |
| 小计 | 249668 | 723842 / -12960 | |||||||||
| 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 | |||||||||||
| 1907 | 20290 | 20180 | 20365 | 20050 | 20195 | 20190 | -95 | -100 | 128420 | 165092 | -9252 |
| 1908 | 19965 | 19835 | 20135 | 19740 | 19930 | 19940 | -35 | -25 | 580188 | 293962 | -19402 |
| 1909 | 19755 | 19655 | 19935 | 19560 | 19750 | 19740 | -5 | -15 | 87628 | 133832 | -5616 |
| 1910 | 19580 | 19500 | 19775 | 19405 | 19610 | 19580 | 30 | 0 | 22792 | 27798 | -2926 |
| 1911 | 19450 | 19400 | 19645 | 19290 | 19465 | 19460 | 15 | 10 | 1698 | 5684 | 322 |
| 1912 | 19335 | 19200 | 19525 | 19180 | 19365 | 19360 | 30 | 25 | 240 | 4236 | 2 |
| 2001 | 19225 | 19135 | 19445 | 19080 | 19225 | 19240 | 0 | 15 | 280 | 1882 | -2 |
| 2002 | 19140 | 18990 | 19265 | 18990 | 19115 | 19155 | -25 | 15 | 58 | 522 | 22 |
| 2003 | 19015 | 18965 | 19195 | 18925 | 19020 | 19045 | 5 | 30 | 42 | 666 | -10 |
| 2004 | 18960 | 18840 | 19070 | 18840 | 18945 | 18965 | -15 | 5 | 24 | 244 | -8 |
| 2005 | 18885 | 18790 | 19035 | 18740 | 18885 | 18875 | 0 | -10 | 118 | 686 | 8 |
| 2006 | 18885 | 19100 | 19100 | 18575 | 18830 | 18810 | -55 | -75 | 60 | 40 | 40 |
| 小计 | 821548 | 634644 / -36822 | |||||||||
| 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 | |||||||||||
| 1907 | 16085 | 16120 | 16255 | 16060 | 16140 | 16150 | 55 | 65 | 27146 | 40220 | -2118 |
| 1908 | 16055 | 16050 | 16200 | 16030 | 16130 | 16125 | 75 | 70 | 18340 | 32632 | 1258 |
| 1909 | 16035 | 16060 | 16175 | 16020 | 16130 | 16120 | 95 | 85 | 1816 | 9630 | 474 |
| 1910 | 16020 | 16060 | 16155 | 16045 | 16095 | 16095 | 75 | 75 | 88 | 1780 | -10 |
| 1911 | 16040 | 16125 | 16130 | 16075 | 16130 | 16095 | 90 | 55 | 28 | 332 | 2 |
| 1912 | 16050 | 16110 | 16110 | 16110 | 16110 | 16110 | 60 | 60 | 2 | 206 | 2 |
| 2001 | 16040 | 16025 | 16835 | 15890 | 16100 | 16145 | 60 | 105 | 64 | 68 | 2 |
| 2002 | 15980 | 16065 | 16065 | 16065 | 16065 | 16065 | 85 | 85 | 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 | |||
| 2006 | 16035 | 16035 | 16035 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 47486 | 85014 / -390 | |||||||||
| 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 | |||||||||||
| 1907 | 99960 | 99150 | 99500 | 98430 | 98930 | 98850 | -1030 | -1110 | 463946 | 133918 | -9476 |
| 1908 | 99230 | 98550 | 98690 | 97700 | 98180 | 98100 | -1050 | -1130 | 395604 | 231362 | 986 |
| 1909 | 98670 | 97910 | 98230 | 97120 | 97580 | 97580 | -1090 | -1090 | 62620 | 131406 | 1406 |
| 1910 | 98280 | 97610 | 97760 | 96720 | 97140 | 97140 | -1140 | -1140 | 41604 | 38100 | 1872 |
| 1911 | 98010 | 97290 | 97350 | 96090 | 96090 | 96940 | -1920 | -1070 | 1586 | 11720 | 38 |
| 1912 | 97750 | 96960 | 97270 | 96820 | 96820 | 97020 | -930 | -730 | 22 | 240 | 4 |
| 2001 | 97570 | 96860 | 96910 | 96080 | 96520 | 96530 | -1050 | -1040 | 826 | 4910 | -60 |
| 2002 | 97810 | 96860 | 96860 | 96860 | 96860 | 96860 | -950 | -950 | 2 | 48 | 0 |
| 2003 | 97390 | 96420 | 96420 | 96420 | 96420 | 96420 | -970 | -970 | 4 | 52 | 0 |
| 2004 | 97800 | 97760 | 97760 | -40 | -40 | 0 | 36 | 0 | |||
| 2005 | 97350 | 96800 | 96840 | 96100 | 96350 | 96420 | -1000 | -930 | 60 | 412 | 8 |
| 2006 | 97350 | 97350 | 97350 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 966274 | 552204 / -5222 | |||||||||
| 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 | |||||||||||
| 1907 | 145630 | 145630 | 145630 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 146000 | 141640 | 142050 | 141640 | 142050 | 141840 | -3950 | -4160 | 4 | 10 | 2 |
| 1909 | 144680 | 144210 | 144490 | 143500 | 143640 | 143870 | -1040 | -810 | 10716 | 41514 | 444 |
| 1910 | 144730 | 143920 | 143920 | -810 | -810 | 0 | 0 | 0 | |||
| 1911 | 145190 | 144380 | 144380 | -810 | -810 | 0 | 0 | 0 | |||
| 1912 | 144920 | 144920 | 144920 | 0 | 0 | 0 | 2 | 0 | |||
| 2001 | 145900 | 145680 | 145710 | 144880 | 144910 | 145320 | -990 | -580 | 174 | 842 | 64 |
| 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 | 147420 | 146420 | 146420 | 146420 | 146420 | 146420 | -1000 | -1000 | 2 | 46 | 0 |
| 2006 | 147420 | 147420 | 147420 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 10896 | 42414 / 510 | |||||||||
| 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 | |||||||||||
| 1907 | 298 | 296 | 296.95 | 296 | 296.9 | 296.6 | -1.1 | -1.4 | 6 | 12 | -2 |
| 1908 | 303.15 | 302.55 | 304.35 | 301.85 | 303.7 | 302.9 | 0.55 | -0.25 | 11798 | 43658 | -3074 |
| 1909 | 303.15 | 298.95 | 304.5 | 298.95 | 303.5 | 303.1 | 0.35 | -0.05 | 14 | 6 | 6 |
| 1910 | 304.55 | 303.65 | 305.65 | 303.2 | 305 | 304.2 | 0.45 | -0.35 | 43584 | 93012 | -7010 |
| 1912 | 305.65 | 304.55 | 306.65 | 304.15 | 306.15 | 305.2 | 0.5 | -0.45 | 231638 | 454532 | 2606 |
| 2002 | 306.05 | 306.05 | 306.05 | 0 | 0 | 0 | 60 | 0 | |||
| 2004 | 307.15 | 307.15 | 307.15 | 0 | 0 | 0 | 68 | 0 | |||
| 2006 | 308.9 | 308.4 | 309.8 | 307.6 | 309.75 | 308.35 | 0.85 | -0.55 | 438 | 3582 | 50 |
| 小计 | 287478 | 594930 / -7424 | |||||||||
| 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 | |||||||||||
| 1907 | 3607 | 3557 | 3607 | 3557 | 3607 | 3569 | 0 | -38 | 8 | 288 | -2 |
| 1908 | 3615 | 3614 | 3614 | -1 | -1 | 0 | 324 | 0 | |||
| 1909 | 3618 | 3609 | 3624 | 3606 | 3616 | 3614 | -2 | -4 | 536 | 1530 | 88 |
| 1910 | 3647 | 3619 | 3619 | 3617 | 3618 | 3617 | -29 | -30 | 18 | 428 | 16 |
| 1911 | 3653 | 3624 | 3627 | 3624 | 3627 | 3624 | -26 | -29 | 20 | 168 | 10 |
| 1912 | 3652 | 3644 | 3654 | 3632 | 3647 | 3642 | -5 | -10 | 316240 | 758826 | -1496 |
| 2001 | 3670 | 3646 | 3656 | 3645 | 3656 | 3647 | -14 | -23 | 20 | 1036 | 0 |
| 2002 | 3682 | 3682 | 3682 | 0 | 0 | 0 | 40 | 0 | |||
| 2003 | 3683 | 3663 | 3679 | 3662 | 3679 | 3668 | -4 | -15 | 16 | 306 | 6 |
| 2004 | 3675 | 3675 | 3675 | 0 | 0 | 0 | 34 | 0 | |||
| 2005 | 3691 | 3685 | 3699 | 3683 | 3699 | 3689 | 8 | -2 | 6 | 50 | -2 |
| 2006 | 3691 | 3699 | 3711 | 3691 | 3708 | 3699 | 17 | 8 | 440 | 324 | 324 |
| 小计 | 317304 | 763354 / -1056 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
