| 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 | 46320 | 46190 | 46410 | 46120 | 46300 | 46320 | -20 | 0 | 27230 | 49520 | -8220 |
| 1908 | 46380 | 46240 | 46470 | 46150 | 46320 | 46350 | -60 | -30 | 88026 | 202612 | -7674 |
| 1909 | 46420 | 46270 | 46520 | 46170 | 46390 | 46390 | -30 | -30 | 96240 | 221000 | 4120 |
| 1910 | 46450 | 46280 | 46540 | 46200 | 46400 | 46420 | -50 | -30 | 14964 | 79372 | 1910 |
| 1911 | 46480 | 46310 | 46560 | 46270 | 46440 | 46450 | -40 | -30 | 3466 | 27698 | 906 |
| 1912 | 46500 | 46330 | 46600 | 46330 | 46460 | 46470 | -40 | -30 | 1276 | 18782 | 222 |
| 2001 | 46570 | 46370 | 46640 | 46370 | 46500 | 46510 | -70 | -60 | 632 | 5126 | 124 |
| 2002 | 46600 | 46450 | 46700 | 46440 | 46590 | 46570 | -10 | -30 | 124 | 2670 | -12 |
| 2003 | 46660 | 46530 | 46710 | 46530 | 46650 | 46630 | -10 | -30 | 54 | 2116 | -2 |
| 2004 | 46730 | 47050 | 47060 | 46580 | 46730 | 46710 | 0 | -20 | 36 | 1762 | 0 |
| 2005 | 46800 | 46810 | 46860 | 46730 | 46820 | 46810 | 20 | 10 | 152 | 934 | -4 |
| 2006 | 46820 | 46770 | 46960 | 46770 | 46870 | 46860 | 50 | 40 | 18 | 128 | -2 |
| 小计 | 232218 | 611720 / -8632 | |||||||||
| 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 | 13785 | 13735 | 13800 | 13725 | 13750 | 13750 | -35 | -35 | 8180 | 54020 | -1430 |
| 1908 | 13805 | 13770 | 13820 | 13735 | 13770 | 13770 | -35 | -35 | 81378 | 205698 | -9010 |
| 1909 | 13810 | 13780 | 13820 | 13705 | 13780 | 13775 | -30 | -35 | 42360 | 189992 | 5780 |
| 1910 | 13830 | 13785 | 13835 | 13765 | 13810 | 13795 | -20 | -35 | 21484 | 127884 | 5510 |
| 1911 | 13850 | 13805 | 13845 | 13790 | 13835 | 13810 | -15 | -40 | 4742 | 50142 | 1404 |
| 1912 | 13855 | 13810 | 13850 | 13795 | 13840 | 13815 | -15 | -40 | 2084 | 41996 | 14 |
| 2001 | 13870 | 13810 | 13885 | 13770 | 13870 | 13840 | 0 | -30 | 562 | 6756 | 148 |
| 2002 | 13915 | 13845 | 13875 | 13845 | 13875 | 13850 | -40 | -65 | 20 | 1158 | -12 |
| 2003 | 13920 | 13920 | 13920 | 0 | 0 | 0 | 404 | 0 | |||
| 2004 | 13920 | 13920 | 13920 | 0 | 0 | 0 | 192 | 0 | |||
| 2005 | 13960 | 13970 | 13990 | 13970 | 13990 | 13980 | 30 | 20 | 6 | 152 | 0 |
| 2006 | 13995 | 13935 | 14040 | 13935 | 13975 | 14015 | -20 | 20 | 58 | 94 | 4 |
| 小计 | 160874 | 678488 / 2408 | |||||||||
| 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 | 19590 | 19505 | 19625 | 19340 | 19375 | 19500 | -215 | -90 | 22360 | 43100 | -12830 |
| 1908 | 19445 | 19305 | 19520 | 19190 | 19235 | 19365 | -210 | -80 | 324488 | 200460 | -12268 |
| 1909 | 19315 | 19200 | 19405 | 19085 | 19135 | 19250 | -180 | -65 | 231486 | 247050 | 9948 |
| 1910 | 19210 | 19150 | 19310 | 19015 | 19070 | 19180 | -140 | -30 | 43458 | 63564 | 2870 |
| 1911 | 19120 | 19050 | 19245 | 18965 | 18995 | 19100 | -125 | -20 | 9408 | 14692 | 938 |
| 1912 | 19065 | 18905 | 19220 | 18850 | 18945 | 19050 | -120 | -15 | 3060 | 6288 | -242 |
| 2001 | 18975 | 19035 | 19120 | 18900 | 18915 | 18995 | -60 | 20 | 380 | 2406 | 78 |
| 2002 | 18955 | 18965 | 18990 | 18870 | 18990 | 18905 | 35 | -50 | 22 | 564 | 6 |
| 2003 | 18910 | 18975 | 19020 | 18835 | 18835 | 18940 | -75 | 30 | 34 | 634 | -8 |
| 2004 | 18880 | 18870 | 18880 | 18800 | 18850 | 18825 | -30 | -55 | 18 | 266 | -6 |
| 2005 | 18830 | 18875 | 18970 | 18770 | 18850 | 18895 | 20 | 65 | 222 | 866 | -78 |
| 2006 | 18785 | 18865 | 18910 | 18720 | 18750 | 18820 | -35 | 35 | 24 | 194 | 12 |
| 小计 | 634960 | 580084 / -11580 | |||||||||
| 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 | 15980 | 15930 | 16010 | 15870 | 15910 | 15945 | -70 | -35 | 1940 | 7330 | -540 |
| 1908 | 16055 | 16005 | 16065 | 15910 | 15960 | 15990 | -95 | -65 | 34208 | 51842 | 1092 |
| 1909 | 16035 | 15955 | 16080 | 15925 | 15960 | 15995 | -75 | -40 | 16784 | 29528 | 2724 |
| 1910 | 16035 | 15965 | 16075 | 15920 | 15935 | 15985 | -100 | -50 | 830 | 3286 | 298 |
| 1911 | 16080 | 16000 | 16035 | 15950 | 15950 | 16000 | -130 | -80 | 36 | 438 | 4 |
| 1912 | 16025 | 16085 | 16085 | 15990 | 15990 | 16035 | -35 | 10 | 4 | 238 | 0 |
| 2001 | 16045 | 16045 | 16045 | 0 | 0 | 0 | 74 | 0 | |||
| 2002 | 16035 | 16035 | 16035 | 0 | 0 | 0 | 60 | 0 | |||
| 2003 | 16100 | 16100 | 16100 | 0 | 0 | 0 | 32 | 0 | |||
| 2004 | 16035 | 16035 | 16035 | 0 | 0 | 0 | 30 | 0 | |||
| 2005 | 16120 | 16120 | 16120 | 0 | 0 | 0 | 26 | 0 | |||
| 2006 | 16100 | 16100 | 16100 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 53802 | 92890 / 3578 | |||||||||
| 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 | 97820 | 97960 | 100230 | 97960 | 99990 | 99340 | 2170 | 1520 | 4392 | 18912 | -492 |
| 1908 | 98050 | 98000 | 100580 | 98000 | 100330 | 99230 | 2280 | 1180 | 627590 | 115458 | 3322 |
| 1909 | 98250 | 98220 | 100720 | 98140 | 100500 | 99480 | 2250 | 1230 | 129446 | 129718 | 10052 |
| 1910 | 98340 | 98210 | 100830 | 98210 | 100620 | 99590 | 2280 | 1250 | 114792 | 129602 | 10166 |
| 1911 | 98360 | 98330 | 100920 | 98330 | 100920 | 99650 | 2560 | 1290 | 22772 | 15724 | 2062 |
| 1912 | 98380 | 98420 | 100790 | 98390 | 100580 | 99670 | 2200 | 1290 | 3980 | 3136 | 98 |
| 2001 | 98400 | 98380 | 100820 | 98380 | 100620 | 99690 | 2220 | 1290 | 4006 | 10738 | 1086 |
| 2002 | 98210 | 100240 | 100240 | 2030 | 2030 | 0 | 56 | 0 | |||
| 2003 | 98260 | 100110 | 100110 | 1850 | 1850 | 0 | 60 | 0 | |||
| 2004 | 98440 | 98560 | 98630 | 98560 | 98630 | 98590 | 190 | 150 | 4 | 30 | 2 |
| 2005 | 98330 | 98300 | 100780 | 98300 | 100390 | 99910 | 2060 | 1580 | 202 | 550 | -2 |
| 2006 | 98670 | 98500 | 100140 | 98500 | 100140 | 99640 | 1470 | 970 | 12 | 28 | -2 |
| 小计 | 907196 | 424012 / 26292 | |||||||||
| 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 | 138340 | 138340 | 138340 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 133600 | 140000 | 140000 | 140000 | 140000 | 140000 | 6400 | 6400 | 2 | 6 | 0 |
| 1909 | 133860 | 133900 | 136980 | 133620 | 136580 | 135590 | 2720 | 1730 | 41076 | 36700 | -4068 |
| 1910 | 134600 | 134600 | 134600 | 0 | 0 | 0 | 2 | 0 | |||
| 1911 | 133050 | 133050 | 133050 | 0 | 0 | 0 | 60 | 0 | |||
| 1912 | 133830 | 134580 | 134580 | 750 | 750 | 0 | 0 | 0 | |||
| 2001 | 135230 | 135250 | 138290 | 135190 | 137980 | 137250 | 2750 | 2020 | 1358 | 4876 | 188 |
| 2002 | 134420 | 134040 | 138000 | 134040 | 138000 | 136230 | 3580 | 1810 | 10 | 4 | -4 |
| 2003 | 133640 | 133640 | 133640 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 141170 | 141170 | 141170 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 134660 | 137430 | 137430 | 2770 | 2770 | 0 | 48 | 0 | |||
| 2006 | 142270 | 142270 | 142270 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 42446 | 41696 / -3884 | |||||||||
| 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 | 320.9 | 314.65 | 314.65 | 314.65 | 314.65 | 314.65 | -6.25 | -6.25 | 6 | 0 | -6 |
| 1908 | 316.05 | 312.35 | 314.85 | 306.2 | 314 | 311.8 | -2.05 | -4.25 | 6074 | 3936 | -2586 |
| 1909 | 317.05 | 312.55 | 314.9 | 310.85 | 314.4 | 313.1 | -2.65 | -3.95 | 18 | 6 | -2 |
| 1910 | 317.15 | 313.75 | 315.85 | 305.65 | 315.1 | 313.45 | -2.05 | -3.7 | 10958 | 78200 | -2198 |
| 1912 | 318.25 | 315 | 316.65 | 305.5 | 316.35 | 314.45 | -1.9 | -3.8 | 657334 | 441922 | -10866 |
| 2002 | 319.45 | 316.2 | 317.85 | 307.4 | 317.65 | 315.75 | -1.8 | -3.7 | 33006 | 30446 | 2110 |
| 2004 | 320.45 | 315.25 | 318.85 | 314.5 | 318.65 | 316.8 | -1.8 | -3.65 | 5760 | 4794 | 696 |
| 2006 | 321.35 | 318.05 | 320.6 | 315 | 319.95 | 318 | -1.4 | -3.35 | 2996 | 7646 | 762 |
| 小计 | 716152 | 566950 / -12090 | |||||||||
| 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 | 3640 | 3604 | 3609 | 3604 | 3609 | 3607 | -31 | -33 | 60 | 244 | -20 |
| 1908 | 3675 | 3625 | 3642 | 3607 | 3624 | 3625 | -51 | -50 | 12 | 264 | -2 |
| 1909 | 3671 | 3651 | 3651 | 3620 | 3641 | 3636 | -30 | -35 | 352 | 1078 | -4 |
| 1910 | 3687 | 3644 | 3648 | 3629 | 3642 | 3640 | -45 | -47 | 48 | 388 | -6 |
| 1911 | 3666 | 3642 | 3654 | 3642 | 3654 | 3646 | -12 | -20 | 6 | 144 | -4 |
| 1912 | 3696 | 3680 | 3680 | 3637 | 3665 | 3658 | -31 | -38 | 571828 | 742048 | 782 |
| 2001 | 3701 | 3682 | 3682 | 3649 | 3662 | 3661 | -39 | -40 | 40 | 866 | 20 |
| 2002 | 3718 | 3703 | 3703 | 3659 | 3687 | 3681 | -31 | -37 | 13054 | 73760 | 1742 |
| 2003 | 3741 | 3674 | 3695 | 3674 | 3695 | 3681 | -46 | -60 | 6 | 318 | -2 |
| 2004 | 3740 | 3716 | 3716 | 3686 | 3700 | 3695 | -40 | -45 | 288 | 1006 | -6 |
| 2005 | 3761 | 3750 | 3750 | -11 | -11 | 0 | 58 | 0 | |||
| 2006 | 3757 | 3745 | 3745 | 3702 | 3727 | 3719 | -30 | -38 | 6382 | 13326 | 2004 |
| 小计 | 592076 | 833500 / 4504 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
