| 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 | |||||||||||
| 1904 | 49090 | 49300 | 49300 | 48990 | 49160 | 49100 | 70 | 10 | 88580 | 156164 | -15532 |
| 1905 | 49180 | 49390 | 49430 | 49130 | 49330 | 49250 | 150 | 70 | 132344 | 229810 | 1970 |
| 1906 | 49230 | 49400 | 49450 | 49180 | 49370 | 49290 | 140 | 60 | 42812 | 115864 | 3940 |
| 1907 | 49240 | 49400 | 49450 | 49210 | 49380 | 49330 | 140 | 90 | 13364 | 56490 | 1512 |
| 1908 | 49270 | 49400 | 49440 | 49230 | 49400 | 49330 | 130 | 60 | 6010 | 26374 | 702 |
| 1909 | 49290 | 49400 | 49440 | 49240 | 49410 | 49340 | 120 | 50 | 2242 | 12340 | 342 |
| 1910 | 49250 | 49400 | 49400 | 49240 | 49380 | 49340 | 130 | 90 | 1768 | 5772 | 486 |
| 1911 | 49260 | 49410 | 49410 | 49240 | 49380 | 49350 | 120 | 90 | 166 | 3734 | 48 |
| 1912 | 49250 | 49380 | 49410 | 49250 | 49370 | 49340 | 120 | 90 | 306 | 6818 | 20 |
| 2001 | 49240 | 49450 | 49450 | 49300 | 49380 | 49350 | 140 | 110 | 172 | 1234 | 38 |
| 2002 | 49320 | 49400 | 49400 | 49250 | 49400 | 49350 | 80 | 30 | 40 | 600 | 8 |
| 2003 | 49350 | 49350 | 49350 | 0 | 0 | 0 | 28 | 0 | |||
| 小计 | 287804 | 615228 / -6466 | |||||||||
| 合计 | 287804 | ||||||||||
| 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 | |||||||||||
| 1904 | 13565 | 13535 | 13690 | 13535 | 13680 | 13625 | 115 | 60 | 41778 | 139638 | -6266 |
| 1905 | 13595 | 13605 | 13735 | 13590 | 13730 | 13670 | 135 | 75 | 152898 | 284890 | -816 |
| 1906 | 13640 | 13655 | 13765 | 13635 | 13760 | 13710 | 120 | 70 | 48408 | 168116 | 2708 |
| 1907 | 13685 | 13695 | 13805 | 13680 | 13795 | 13750 | 110 | 65 | 13646 | 75764 | 268 |
| 1908 | 13725 | 13725 | 13845 | 13720 | 13825 | 13795 | 100 | 70 | 10372 | 37004 | 1492 |
| 1909 | 13770 | 13785 | 13890 | 13785 | 13880 | 13840 | 110 | 70 | 1328 | 21580 | -54 |
| 1910 | 13795 | 13860 | 13905 | 13860 | 13905 | 13870 | 110 | 75 | 154 | 9206 | -12 |
| 1911 | 13830 | 13850 | 13920 | 13850 | 13920 | 13895 | 90 | 65 | 20 | 744 | -18 |
| 1912 | 13860 | 13930 | 13950 | 13930 | 13950 | 13935 | 90 | 75 | 10 | 672 | 4 |
| 2001 | 13905 | 13915 | 13995 | 13915 | 13995 | 13970 | 90 | 65 | 450 | 1170 | 418 |
| 2002 | 13995 | 13955 | 14040 | 13955 | 14040 | 13995 | 45 | 0 | 14 | 148 | 10 |
| 2003 | 13995 | 14000 | 14000 | 5 | 5 | 0 | 0 | 0 | |||
| 小计 | 269078 | 738932 / -2266 | |||||||||
| 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 | |||||||||||
| 1904 | 21815 | 21855 | 21910 | 21680 | 21865 | 21785 | 50 | -30 | 62648 | 107438 | -8252 |
| 1905 | 21600 | 21635 | 21705 | 21440 | 21660 | 21570 | 60 | -30 | 454328 | 243114 | 2126 |
| 1906 | 21395 | 21400 | 21510 | 21245 | 21460 | 21370 | 65 | -25 | 69550 | 119798 | 6746 |
| 1907 | 21170 | 21170 | 21290 | 21025 | 21245 | 21160 | 75 | -10 | 24240 | 50330 | 1256 |
| 1908 | 20975 | 20985 | 21090 | 20840 | 21045 | 20980 | 70 | 5 | 2534 | 6256 | 644 |
| 1909 | 20880 | 20870 | 20930 | 20730 | 20900 | 20840 | 20 | -40 | 374 | 1868 | 98 |
| 1910 | 20775 | 20765 | 20835 | 20740 | 20750 | 20770 | -25 | -5 | 12 | 476 | -4 |
| 1911 | 20665 | 20665 | 20730 | 20550 | 20730 | 20665 | 65 | 0 | 28 | 334 | -4 |
| 1912 | 20610 | 20560 | 20670 | 20415 | 20415 | 20585 | -195 | -25 | 106 | 1218 | 40 |
| 2001 | 20500 | 20525 | 20530 | 20380 | 20530 | 20475 | 30 | -25 | 20 | 348 | 8 |
| 2002 | 20420 | 20390 | 20460 | 20390 | 20460 | 20425 | 40 | 5 | 4 | 166 | 0 |
| 2003 | 20340 | 20380 | 20380 | 20225 | 20335 | 20300 | -5 | -40 | 18 | 40 | 10 |
| 小计 | 613862 | 531386 / 2668 | |||||||||
| 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 | |||||||||||
| 1904 | 17020 | 16840 | 16985 | 16810 | 16855 | 16885 | -165 | -135 | 22902 | 25372 | -3066 |
| 1905 | 17000 | 16845 | 16945 | 16800 | 16840 | 16860 | -160 | -140 | 20504 | 35410 | 2592 |
| 1906 | 16975 | 16840 | 16920 | 16800 | 16835 | 16845 | -140 | -130 | 4428 | 9252 | 2340 |
| 1907 | 16975 | 16935 | 16935 | 16810 | 16810 | 16875 | -165 | -100 | 866 | 1822 | 466 |
| 1908 | 16935 | 16900 | 16930 | 16820 | 16825 | 16855 | -110 | -80 | 40 | 130 | 34 |
| 1909 | 16965 | 16865 | 16905 | 16805 | 16825 | 16850 | -140 | -115 | 8 | 130 | 2 |
| 1910 | 16900 | 16880 | 16905 | 16860 | 16860 | 16895 | -40 | -5 | 70 | 174 | 42 |
| 1911 | 17045 | 16865 | 16865 | 16865 | 16865 | 16865 | -180 | -180 | 2 | 74 | 0 |
| 1912 | 16935 | 16865 | 16875 | 16820 | 16875 | 16870 | -60 | -65 | 44 | 74 | 18 |
| 2001 | 17160 | 16795 | 16795 | 16795 | 16795 | 16795 | -365 | -365 | 2 | 32 | 0 |
| 2002 | 17250 | 16760 | 16870 | 16760 | 16870 | 16815 | -380 | -435 | 4 | 10 | 4 |
| 2003 | 17250 | 17250 | 17250 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 48870 | 72480 / 2432 | |||||||||
| 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 | |||||||||||
| 1904 | 100190 | 100160 | 102250 | 99990 | 102250 | 101000 | 2060 | 810 | 7736 | 10128 | -1576 |
| 1905 | 100350 | 100390 | 102560 | 100100 | 102290 | 101120 | 1940 | 770 | 615240 | 262480 | -896 |
| 1906 | 100250 | 100210 | 102410 | 100000 | 102170 | 101030 | 1920 | 780 | 112906 | 89896 | 3562 |
| 1907 | 100180 | 99990 | 102400 | 99990 | 102060 | 101000 | 1880 | 820 | 34332 | 39202 | -386 |
| 1908 | 100140 | 100140 | 102220 | 99890 | 102030 | 100890 | 1890 | 750 | 26078 | 5746 | 42 |
| 1909 | 100010 | 100000 | 102100 | 99860 | 101800 | 100940 | 1790 | 930 | 10482 | 30298 | 842 |
| 1910 | 100440 | 100830 | 100830 | 390 | 390 | 0 | 62 | 0 | |||
| 1911 | 99920 | 100230 | 101440 | 100230 | 101440 | 101000 | 1520 | 1080 | 246 | 326 | 190 |
| 1912 | 99820 | 101070 | 101070 | 1250 | 1250 | 0 | 36 | 0 | |||
| 2001 | 99970 | 100040 | 101700 | 100040 | 101690 | 101010 | 1720 | 1040 | 96 | 442 | 26 |
| 2002 | 100650 | 100560 | 100560 | 100560 | 100560 | 100560 | -90 | -90 | 4 | 16 | 0 |
| 2003 | 100770 | 101680 | 101680 | 910 | 910 | 0 | 0 | 0 | |||
| 小计 | 807120 | 438632 / 1804 | |||||||||
| 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 | |||||||||||
| 1904 | 148590 | 148590 | 148590 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 146810 | 146490 | 146900 | 146490 | 146900 | 146720 | 90 | -90 | 19870 | 31682 | -1526 |
| 1906 | 145170 | 147500 | 147500 | 146370 | 146370 | 147120 | 1200 | 1950 | 12 | 8 | -4 |
| 1907 | 142440 | 144350 | 144350 | 1910 | 1910 | 0 | 0 | 0 | |||
| 1908 | 148390 | 148390 | 148390 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 148880 | 148780 | 148920 | 148540 | 148700 | 148750 | -180 | -130 | 3256 | 11542 | 2070 |
| 1910 | 148740 | 148740 | 148740 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 148870 | 148870 | 148870 | 0 | 0 | 0 | 2 | 0 | |||
| 1912 | 150160 | 150160 | 150160 | 0 | 0 | 0 | 4 | 0 | |||
| 2001 | 149400 | 149340 | 150210 | 149100 | 149100 | 149280 | -300 | -120 | 24 | 250 | -10 |
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 2003 | 150710 | 150710 | 150710 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 23162 | 43492 / 530 | |||||||||
| 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 | |||||||||||
| 1904 | 283.40 | 284.25 | 285.30 | 284.10 | 285.10 | 284.75 | 1.70 | 1.35 | 82 | 628 | -52 |
| 1905 | 284.25 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | 0.95 | 0.95 | 2 | 28 | -2 |
| 1906 | 284.75 | 285.75 | 286.30 | 285.00 | 285.95 | 285.75 | 1.20 | 1.00 | 135022 | 319634 | 700 |
| 1908 | 285.70 | 286.65 | 287.25 | 285.95 | 286.95 | 286.65 | 1.25 | 0.95 | 25122 | 115872 | -5320 |
| 1910 | 286.65 | 287.55 | 288.15 | 286.85 | 287.95 | 287.55 | 1.30 | 0.90 | 16494 | 28230 | -424 |
| 1912 | 287.20 | 288.15 | 288.90 | 287.55 | 288.70 | 288.45 | 1.50 | 1.25 | 9890 | 68852 | 4018 |
| 2002 | 290.70 | 290.70 | 290.70 | 0.00 | 0.00 | 0 | 36 | 0 | |||
| 2004 | 290.70 | 290.70 | 290.70 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 小计 | 186612 | 533280 / -1080 | |||||||||
| 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 | |||||||||||
| 1904 | 3572 | 3600 | 3600 | 3600 | 3600 | 3600 | 28 | 28 | 8 | 1266 | 0 |
| 1905 | 3593 | 3602 | 3612 | 3601 | 3612 | 3605 | 19 | 12 | 80 | 618 | 0 |
| 1906 | 3590 | 3606 | 3614 | 3599 | 3610 | 3607 | 20 | 17 | 205244 | 672644 | 5326 |
| 1907 | 3584 | 3611 | 3611 | 3611 | 3611 | 3611 | 27 | 27 | 2 | 96 | 0 |
| 1908 | 3621 | 3626 | 3626 | 3626 | 3626 | 3626 | 5 | 5 | 4 | 240 | -2 |
| 1909 | 3627 | 3638 | 3664 | 3635 | 3644 | 3641 | 17 | 14 | 244 | 572 | -4 |
| 1910 | 3609 | 3652 | 3668 | 3651 | 3654 | 3657 | 45 | 48 | 22 | 200 | 12 |
| 1911 | 3646 | 3658 | 3665 | 3658 | 3665 | 3661 | 19 | 15 | 4 | 96 | 2 |
| 1912 | 3645 | 3667 | 3671 | 3656 | 3666 | 3664 | 21 | 19 | 43912 | 191640 | 5866 |
| 2001 | 3657 | 3671 | 3676 | 3671 | 3673 | 3674 | 16 | 17 | 8 | 182 | 0 |
| 2002 | 3670 | 3689 | 3690 | 3687 | 3690 | 3688 | 20 | 18 | 6 | 32 | 4 |
| 2003 | 3708 | 3709 | 3745 | 3709 | 3711 | 3724 | 3 | 16 | 10 | 46 | 6 |
| 小计 | 249544 | 867632 / 11210 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
