| 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 | 46500 | 46500 | 46060 | 46120 | 46140 | -200 | -180 | 29990 | 40050 | -9470 |
| 1908 | 46350 | 46500 | 46560 | 46080 | 46170 | 46240 | -180 | -110 | 81552 | 198530 | -4082 |
| 1909 | 46390 | 46560 | 46570 | 46110 | 46190 | 46290 | -200 | -100 | 133840 | 229856 | 8856 |
| 1910 | 46420 | 46540 | 46600 | 46160 | 46220 | 46300 | -200 | -120 | 22666 | 83636 | 4264 |
| 1911 | 46450 | 46600 | 46610 | 46180 | 46270 | 46300 | -180 | -150 | 7132 | 30548 | 2850 |
| 1912 | 46470 | 46630 | 46630 | 46230 | 46310 | 46360 | -160 | -110 | 1938 | 19118 | 336 |
| 2001 | 46510 | 46650 | 46650 | 46300 | 46320 | 46360 | -190 | -150 | 684 | 5274 | 148 |
| 2002 | 46570 | 46700 | 46700 | 46380 | 46410 | 46480 | -160 | -90 | 190 | 2708 | 38 |
| 2003 | 46630 | 46730 | 46770 | 46460 | 46480 | 46530 | -150 | -100 | 38 | 2110 | -6 |
| 2004 | 46710 | 46810 | 46810 | 46570 | 46580 | 46630 | -130 | -80 | 24 | 1760 | -2 |
| 2005 | 46810 | 46870 | 46880 | 46600 | 46670 | 46660 | -140 | -150 | 138 | 914 | -20 |
| 2006 | 46860 | 46690 | 46690 | 46680 | 46680 | 46680 | -180 | -180 | 4 | 130 | 2 |
| 小计 | 278196 | 614634 / 2914 | |||||||||
| 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 | 13750 | 13770 | 13780 | 13695 | 13725 | 13725 | -25 | -25 | 16220 | 46420 | -7600 |
| 1908 | 13770 | 13790 | 13805 | 13720 | 13745 | 13755 | -25 | -15 | 81922 | 208886 | 3188 |
| 1909 | 13775 | 13780 | 13815 | 13735 | 13770 | 13765 | -5 | -10 | 34622 | 191180 | 1188 |
| 1910 | 13795 | 13815 | 13840 | 13760 | 13795 | 13795 | 0 | 0 | 17630 | 129742 | 1858 |
| 1911 | 13810 | 13840 | 13855 | 13790 | 13815 | 13815 | 5 | 5 | 7642 | 52632 | 2490 |
| 1912 | 13815 | 13875 | 13875 | 13805 | 13825 | 13825 | 10 | 10 | 2046 | 41882 | -114 |
| 2001 | 13840 | 13880 | 13880 | 13820 | 13860 | 13855 | 20 | 15 | 66 | 6740 | -16 |
| 2002 | 13850 | 13860 | 13885 | 13860 | 13870 | 13870 | 20 | 20 | 20 | 1160 | 2 |
| 2003 | 13920 | 13885 | 13915 | 13885 | 13915 | 13890 | -5 | -30 | 10 | 398 | -6 |
| 2004 | 13920 | 13920 | 13920 | 13920 | 13920 | 13920 | 0 | 0 | 2 | 192 | 0 |
| 2005 | 13980 | 13980 | 13980 | 0 | 0 | 0 | 152 | 0 | |||
| 2006 | 14015 | 14025 | 14025 | 13970 | 14010 | 14000 | -5 | -15 | 6 | 92 | -2 |
| 小计 | 160186 | 679476 / 988 | |||||||||
| 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 | 19500 | 19395 | 19425 | 19185 | 19195 | 19300 | -305 | -200 | 20450 | 32110 | -10990 |
| 1908 | 19365 | 19240 | 19310 | 19100 | 19105 | 19200 | -260 | -165 | 243700 | 193130 | -7330 |
| 1909 | 19250 | 19135 | 19200 | 19000 | 19005 | 19090 | -245 | -160 | 236366 | 251156 | 4106 |
| 1910 | 19180 | 19080 | 19120 | 18930 | 18950 | 19020 | -230 | -160 | 37890 | 67672 | 4108 |
| 1911 | 19100 | 18995 | 19055 | 18880 | 18880 | 18970 | -220 | -130 | 10172 | 17618 | 2926 |
| 1912 | 19050 | 18945 | 18995 | 18855 | 18860 | 18915 | -190 | -135 | 1548 | 5950 | -338 |
| 2001 | 18995 | 18910 | 18950 | 18830 | 18830 | 18880 | -165 | -115 | 308 | 2564 | 158 |
| 2002 | 18905 | 18900 | 18900 | 18835 | 18835 | 18855 | -70 | -50 | 22 | 566 | 2 |
| 2003 | 18940 | 18825 | 18895 | 18750 | 18755 | 18825 | -185 | -115 | 102 | 650 | 16 |
| 2004 | 18825 | 18805 | 18835 | 18775 | 18780 | 18815 | -45 | -10 | 26 | 266 | 0 |
| 2005 | 18895 | 18745 | 18855 | 18720 | 18730 | 18765 | -165 | -130 | 162 | 944 | 78 |
| 2006 | 18820 | 18710 | 18835 | 18710 | 18710 | 18735 | -110 | -85 | 54 | 232 | 38 |
| 小计 | 550800 | 572858 / -7226 | |||||||||
| 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 | 15945 | 15870 | 15870 | 15650 | 15670 | 15800 | -275 | -145 | 1320 | 6740 | -590 |
| 1908 | 15990 | 16000 | 16005 | 15655 | 15655 | 15840 | -335 | -150 | 47654 | 56514 | 4672 |
| 1909 | 15995 | 16000 | 16015 | 15665 | 15665 | 15835 | -330 | -160 | 22758 | 36784 | 7256 |
| 1910 | 15985 | 15995 | 15995 | 15700 | 15700 | 15830 | -285 | -155 | 1294 | 3896 | 610 |
| 1911 | 16000 | 15945 | 15945 | 15800 | 15800 | 15880 | -200 | -120 | 42 | 464 | 26 |
| 1912 | 16035 | 15890 | 15890 | 15750 | 15755 | 15810 | -280 | -225 | 16 | 242 | 4 |
| 2001 | 16045 | 15930 | 15970 | 15705 | 15705 | 15870 | -340 | -175 | 14 | 76 | 2 |
| 2002 | 16035 | 15910 | 15950 | 15865 | 15865 | 15905 | -170 | -130 | 10 | 62 | 2 |
| 2003 | 16100 | 15960 | 15960 | 15960 | 15960 | 15960 | -140 | -140 | 2 | 34 | 2 |
| 2004 | 16035 | 15910 | 15910 | 15910 | 15910 | 15910 | -125 | -125 | 4 | 34 | 4 |
| 2005 | 16120 | 16120 | 16120 | 0 | 0 | 0 | 26 | 0 | |||
| 2006 | 16100 | 15950 | 15990 | 15950 | 15990 | 15965 | -110 | -135 | 12 | 18 | 12 |
| 小计 | 73126 | 104890 / 12000 | |||||||||
| 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 | 99340 | 99610 | 100440 | 99510 | 99650 | 100010 | 310 | 670 | 2652 | 18768 | -144 |
| 1908 | 99230 | 100350 | 100990 | 99650 | 99940 | 100200 | 710 | 970 | 512890 | 105854 | -9604 |
| 1909 | 99480 | 100510 | 101100 | 99850 | 100150 | 100370 | 670 | 890 | 130056 | 138362 | 8644 |
| 1910 | 99590 | 100690 | 101230 | 99980 | 100350 | 100420 | 760 | 830 | 101872 | 136082 | 6480 |
| 1911 | 99650 | 100780 | 101320 | 100050 | 100270 | 100490 | 620 | 840 | 18004 | 17398 | 1674 |
| 1912 | 99670 | 100660 | 101260 | 100060 | 100450 | 100500 | 780 | 830 | 3620 | 3854 | 718 |
| 2001 | 99690 | 100740 | 101490 | 100170 | 100420 | 100770 | 730 | 1080 | 3042 | 12258 | 1520 |
| 2002 | 100240 | 100270 | 100960 | 100270 | 100960 | 100730 | 720 | 490 | 6 | 62 | 6 |
| 2003 | 100110 | 101340 | 101340 | 101340 | 101340 | 101340 | 1230 | 1230 | 2 | 62 | 2 |
| 2004 | 98590 | 99940 | 99940 | 1350 | 1350 | 0 | 30 | 0 | |||
| 2005 | 99910 | 100390 | 101180 | 100280 | 100330 | 100620 | 420 | 710 | 136 | 558 | 8 |
| 2006 | 99640 | 101000 | 101000 | 99960 | 99960 | 100610 | 320 | 970 | 18 | 32 | 4 |
| 小计 | 772298 | 433320 / 9308 | |||||||||
| 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 | 140000 | 138180 | 138180 | -1820 | -1820 | 0 | 6 | 0 | |||
| 1909 | 135590 | 136900 | 137500 | 135100 | 135850 | 135990 | 260 | 400 | 25818 | 36102 | -598 |
| 1910 | 134600 | 134600 | 134600 | 0 | 0 | 0 | 2 | 0 | |||
| 1911 | 133050 | 133050 | 133050 | 0 | 0 | 0 | 60 | 0 | |||
| 1912 | 134580 | 134580 | 134580 | 0 | 0 | 0 | 0 | 0 | |||
| 2001 | 137250 | 138400 | 138500 | 136540 | 137470 | 137660 | 220 | 410 | 1720 | 5712 | 836 |
| 2002 | 136230 | 136230 | 136230 | 0 | 0 | 0 | 4 | 0 | |||
| 2003 | 133640 | 133640 | 133640 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 141170 | 141170 | 141170 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 137430 | 137430 | 137430 | 0 | 0 | 0 | 48 | 0 | |||
| 2006 | 142270 | 142270 | 142270 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 27538 | 41934 / 238 | |||||||||
| 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 | 314.65 | 314.65 | 314.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1908 | 311.80 | 313.65 | 313.75 | 311.35 | 311.85 | 312.10 | 0.05 | 0.30 | 1298 | 3974 | 38 |
| 1909 | 313.10 | 314.35 | 314.35 | 311.15 | 311.15 | 312.75 | -1.95 | -0.35 | 12 | 4 | -2 |
| 1910 | 313.45 | 314.75 | 314.85 | 312.05 | 312.55 | 313.05 | -0.90 | -0.40 | 6766 | 76528 | -1672 |
| 1912 | 314.45 | 315.95 | 315.95 | 313.10 | 313.45 | 314.15 | -1.00 | -0.30 | 373548 | 431872 | -10050 |
| 2002 | 315.75 | 317.20 | 317.20 | 314.25 | 314.60 | 315.15 | -1.15 | -0.60 | 20612 | 29802 | -644 |
| 2004 | 316.80 | 318.50 | 318.50 | 315.35 | 315.75 | 316.05 | -1.05 | -0.75 | 3358 | 4896 | 102 |
| 2006 | 318.00 | 319.35 | 319.35 | 316.35 | 317.00 | 317.35 | -1.00 | -0.65 | 1094 | 7700 | 54 |
| 小计 | 406688 | 554776 / -12174 | |||||||||
| 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 | 3594 | 3632 | 3594 | 3602 | 3616 | -5 | 9 | 20 | 240 | -4 |
| 1908 | 3625 | 3610 | 3624 | 3604 | 3624 | 3612 | -1 | -13 | 16 | 262 | -2 |
| 1909 | 3636 | 3686 | 3686 | 3623 | 3637 | 3632 | 1 | -4 | 296 | 966 | -112 |
| 1910 | 3640 | 3641 | 3645 | 3638 | 3642 | 3641 | 2 | 1 | 8 | 390 | 2 |
| 1911 | 3646 | 3656 | 3656 | 3652 | 3652 | 3654 | 6 | 8 | 6 | 144 | 0 |
| 1912 | 3658 | 3666 | 3669 | 3646 | 3660 | 3657 | 2 | -1 | 258596 | 731442 | -10606 |
| 2001 | 3661 | 3662 | 3667 | 3662 | 3667 | 3663 | 6 | 2 | 12 | 860 | -6 |
| 2002 | 3681 | 3691 | 3691 | 3667 | 3683 | 3677 | 2 | -4 | 11240 | 75568 | 1808 |
| 2003 | 3681 | 3680 | 3680 | 3680 | 3680 | 3680 | -1 | -1 | 2 | 316 | -2 |
| 2004 | 3695 | 3714 | 3722 | 3695 | 3704 | 3705 | 9 | 10 | 94 | 994 | -12 |
| 2005 | 3750 | 3750 | 3750 | 0 | 0 | 0 | 58 | 0 | |||
| 2006 | 3719 | 3733 | 3733 | 3710 | 3725 | 3718 | 6 | -1 | 6762 | 15856 | 2530 |
| 小计 | 277052 | 827096 / -6404 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
