| 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 | 48900 | 48480 | 48620 | 48000 | 48020 | 48260 | -880 | -640 | 87024 | 131312 | -7282 |
| 1905 | 49080 | 48580 | 48740 | 48100 | 48120 | 48410 | -960 | -670 | 229440 | 230270 | -892 |
| 1906 | 49120 | 48660 | 48800 | 48160 | 48180 | 48480 | -940 | -640 | 80462 | 131688 | 12144 |
| 1907 | 49140 | 48750 | 48820 | 48190 | 48200 | 48470 | -940 | -670 | 26340 | 63888 | 4698 |
| 1908 | 49150 | 48740 | 48830 | 48220 | 48220 | 48530 | -930 | -620 | 8542 | 27358 | 1180 |
| 1909 | 49150 | 48840 | 48840 | 48260 | 48260 | 48490 | -890 | -660 | 4226 | 13260 | 504 |
| 1910 | 49150 | 48750 | 48840 | 48280 | 48320 | 48510 | -830 | -640 | 2278 | 5964 | 166 |
| 1911 | 49150 | 48730 | 48850 | 48300 | 48310 | 48550 | -840 | -600 | 540 | 3578 | -6 |
| 1912 | 49180 | 48800 | 48820 | 48310 | 48330 | 48560 | -850 | -620 | 1144 | 7056 | 348 |
| 2001 | 49130 | 48790 | 48810 | 48340 | 48400 | 48560 | -730 | -570 | 420 | 1070 | -196 |
| 2002 | 49100 | 48790 | 48810 | 48370 | 48370 | 48550 | -730 | -550 | 374 | 666 | 66 |
| 2003 | 49260 | 48870 | 48890 | 48450 | 48490 | 48600 | -770 | -660 | 124 | 124 | 66 |
| 小计 | 440914 | 616234 / 10796 | |||||||||
| 合计 | |||||||||||
| 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 | 13705 | 13700 | 13705 | 13590 | 13605 | 13630 | -100 | -75 | 36238 | 114880 | -8060 |
| 1905 | 13745 | 13740 | 13755 | 13620 | 13645 | 13670 | -100 | -75 | 177442 | 274908 | -6206 |
| 1906 | 13785 | 13765 | 13790 | 13670 | 13685 | 13715 | -100 | -70 | 72534 | 168930 | 6316 |
| 1907 | 13825 | 13820 | 13825 | 13715 | 13725 | 13750 | -100 | -75 | 21280 | 79148 | -90 |
| 1908 | 13870 | 13850 | 13865 | 13760 | 13760 | 13800 | -110 | -70 | 12690 | 41900 | -32 |
| 1909 | 13915 | 13910 | 13910 | 13800 | 13800 | 13830 | -115 | -85 | 2178 | 23686 | 400 |
| 1910 | 13960 | 13925 | 13935 | 13835 | 13870 | 13885 | -90 | -75 | 236 | 8818 | -38 |
| 1911 | 13975 | 13920 | 13925 | 13915 | 13925 | 13920 | -50 | -55 | 22 | 1172 | 2 |
| 1912 | 13980 | 13950 | 13950 | 13950 | 13950 | 13950 | -30 | -30 | 2 | 916 | -2 |
| 2001 | 14035 | 13980 | 13980 | 13980 | 13980 | 13980 | -55 | -55 | 10 | 1192 | 10 |
| 2002 | 14070 | 13955 | 13955 | 13955 | 13955 | 13955 | -115 | -115 | 2 | 150 | 0 |
| 2003 | 14130 | 14010 | 14010 | 13970 | 13985 | 13985 | -145 | -145 | 40 | 4 | -36 |
| 小计 | 322674 | 715704 / -7736 | |||||||||
| 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 | 21945 | 22045 | 22105 | 21840 | 21865 | 21930 | -80 | -15 | 42214 | 79174 | -5542 |
| 1905 | 21830 | 21925 | 21985 | 21675 | 21695 | 21815 | -135 | -15 | 509052 | 248868 | -12926 |
| 1906 | 21655 | 21715 | 21790 | 21410 | 21440 | 21595 | -215 | -60 | 143880 | 173412 | 16156 |
| 1907 | 21460 | 21490 | 21585 | 21200 | 21230 | 21370 | -230 | -90 | 52226 | 74538 | 10136 |
| 1908 | 21250 | 21300 | 21380 | 21010 | 21025 | 21185 | -225 | -65 | 10458 | 18922 | 318 |
| 1909 | 21095 | 21195 | 21220 | 20850 | 20880 | 21035 | -215 | -60 | 710 | 2468 | 150 |
| 1910 | 20990 | 21000 | 21065 | 20735 | 20735 | 20885 | -255 | -105 | 144 | 512 | 40 |
| 1911 | 20915 | 20950 | 20960 | 20780 | 20790 | 20855 | -125 | -60 | 38 | 384 | 0 |
| 1912 | 20820 | 20830 | 20845 | 20500 | 20520 | 20705 | -300 | -115 | 288 | 1514 | 156 |
| 2001 | 20680 | 20730 | 20730 | 20515 | 20515 | 20610 | -165 | -70 | 14 | 342 | 0 |
| 2002 | 20595 | 20620 | 20675 | 20335 | 20335 | 20520 | -260 | -75 | 20 | 192 | 12 |
| 2003 | 20525 | 20580 | 20625 | 20200 | 20200 | 20375 | -325 | -150 | 54 | 124 | 40 |
| 小计 | 759098 | 600450 / 8540 | |||||||||
| 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 | 16940 | 16905 | 16950 | 16800 | 16840 | 16860 | -100 | -80 | 5014 | 13388 | -1674 |
| 1905 | 16945 | 16930 | 16960 | 16785 | 16850 | 16865 | -95 | -80 | 28892 | 40916 | 2140 |
| 1906 | 16915 | 16915 | 16970 | 16790 | 16855 | 16855 | -60 | -60 | 3148 | 11872 | 922 |
| 1907 | 16925 | 17780 | 17780 | 16810 | 16840 | 17070 | -85 | 145 | 974 | 2374 | 412 |
| 1908 | 16950 | 16950 | 16970 | 16810 | 16845 | 16915 | -105 | -35 | 26 | 162 | 12 |
| 1909 | 16905 | 16885 | 17050 | 16810 | 16950 | 16930 | 45 | 25 | 110 | 126 | 0 |
| 1910 | 16950 | 16975 | 16975 | 16820 | 16820 | 16920 | -130 | -30 | 6 | 170 | 2 |
| 1911 | 16865 | 16865 | 16865 | 0 | 0 | 0 | 74 | 0 | |||
| 1912 | 16940 | 16805 | 16805 | 16805 | 16805 | 16805 | -135 | -135 | 2 | 68 | 2 |
| 2001 | 16815 | 16815 | 16815 | 0 | 0 | 0 | 34 | 0 | |||
| 2002 | 16815 | 16815 | 16815 | 0 | 0 | 0 | 12 | 0 | |||
| 2003 | 17250 | 17250 | 17250 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 38172 | 69196 / 1816 | |||||||||
| 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 | 100690 | 100410 | 100600 | 99020 | 99040 | 99800 | -1650 | -890 | 2272 | 6904 | -360 |
| 1905 | 101170 | 100560 | 100750 | 99150 | 99200 | 100000 | -1970 | -1170 | 641048 | 266984 | 20942 |
| 1906 | 101020 | 100410 | 100670 | 99160 | 99210 | 99950 | -1810 | -1070 | 146486 | 91102 | 3852 |
| 1907 | 101060 | 100440 | 100650 | 99150 | 99150 | 99850 | -1910 | -1210 | 44558 | 52218 | 8324 |
| 1908 | 101060 | 100350 | 100630 | 99230 | 99250 | 99870 | -1810 | -1190 | 22162 | 9622 | 3864 |
| 1909 | 100860 | 100100 | 100610 | 99170 | 99180 | 99820 | -1680 | -1040 | 19514 | 40112 | 4808 |
| 1910 | 101080 | 99360 | 99440 | 99360 | 99410 | 99380 | -1670 | -1700 | 16 | 34 | -8 |
| 1911 | 100560 | 100430 | 100600 | 99500 | 99500 | 100380 | -1060 | -180 | 90 | 256 | 4 |
| 1912 | 101320 | 100030 | 100790 | 99510 | 99510 | 100110 | -1810 | -1210 | 6 | 36 | 0 |
| 2001 | 100620 | 100630 | 100630 | 99260 | 99260 | 99890 | -1360 | -730 | 196 | 590 | 68 |
| 2002 | 100500 | 100210 | 100210 | 99410 | 99760 | 99810 | -740 | -690 | 14 | 28 | -4 |
| 2003 | 101040 | 99800 | 99800 | 99800 | 99800 | 99800 | -1240 | -1240 | 2 | 2 | 0 |
| 小计 | 876364 | 467888 / 41490 | |||||||||
| 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 | 147960 | 147880 | 148280 | 146640 | 146900 | 147400 | -1060 | -560 | 17218 | 29418 | -672 |
| 1906 | 148300 | 148300 | 148300 | 0 | 0 | 0 | 8 | 0 | |||
| 1907 | 146280 | 145730 | 145730 | -550 | -550 | 0 | 0 | 0 | |||
| 1908 | 148390 | 148390 | 148390 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 149760 | 149990 | 150070 | 148500 | 148710 | 149240 | -1050 | -520 | 2116 | 13490 | 334 |
| 1910 | 148740 | 148740 | 148740 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 149160 | 149160 | 149160 | 0 | 0 | 0 | 2 | 0 | |||
| 1912 | 150160 | 150160 | 150160 | 0 | 0 | 0 | 4 | 0 | |||
| 2001 | 150080 | 150420 | 150480 | 149260 | 149260 | 149940 | -820 | -140 | 26 | 312 | 4 |
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 2003 | 151520 | 151380 | 151380 | -140 | -140 | 0 | 0 | 0 | |||
| 小计 | 19360 | 43238 / -334 | |||||||||
| 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 | 285.30 | 284.95 | 286.00 | 284.95 | 285.60 | 285.50 | 0.30 | 0.20 | 152 | 608 | -4 |
| 1905 | 286.55 | 286.00 | 288.00 | 286.00 | 288.00 | 287.25 | 1.45 | 0.70 | 6 | 20 | 2 |
| 1906 | 286.30 | 286.85 | 288.10 | 286.40 | 288.05 | 287.35 | 1.75 | 1.05 | 175704 | 324094 | 3290 |
| 1908 | 287.20 | 287.15 | 289.40 | 287.15 | 289.00 | 288.30 | 1.80 | 1.10 | 27342 | 97938 | -1122 |
| 1910 | 288.15 | 288.60 | 290.05 | 288.35 | 290.00 | 289.25 | 1.85 | 1.10 | 19980 | 26840 | -968 |
| 1912 | 288.85 | 289.20 | 290.85 | 289.05 | 290.85 | 290.25 | 2.00 | 1.40 | 7770 | 73184 | 1670 |
| 2002 | 290.70 | 292.10 | 292.10 | 1.40 | 1.40 | 0 | 36 | 0 | |||
| 2004 | 291.75 | 291.75 | 291.75 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 小计 | 230954 | 522724 / 2868 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
