| 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 | 48980 | 49350 | 49520 | 49020 | 49220 | 49300 | 240 | 320 | 11240 | 22610 | -1820 |
| 1905 | 49120 | 49610 | 49670 | 49320 | 49320 | 49460 | 200 | 340 | 79396 | 190702 | -988 |
| 1906 | 49210 | 49720 | 49750 | 49400 | 49400 | 49540 | 190 | 330 | 142518 | 182346 | -3258 |
| 1907 | 49240 | 49700 | 49780 | 49440 | 49450 | 49590 | 210 | 350 | 28802 | 97952 | 2714 |
| 1908 | 49240 | 49770 | 49810 | 49460 | 49470 | 49610 | 230 | 370 | 8622 | 31510 | 1770 |
| 1909 | 49280 | 49810 | 49820 | 49490 | 49520 | 49640 | 240 | 360 | 3008 | 15348 | -126 |
| 1910 | 49280 | 49730 | 49750 | 49490 | 49490 | 49620 | 210 | 340 | 1198 | 7206 | 40 |
| 1911 | 49300 | 49750 | 49760 | 49540 | 49570 | 49640 | 270 | 340 | 234 | 3936 | 30 |
| 1912 | 49290 | 49730 | 49760 | 49550 | 49560 | 49650 | 270 | 360 | 282 | 7666 | -10 |
| 2001 | 49330 | 49770 | 49770 | 49510 | 49510 | 49670 | 180 | 340 | 50 | 1272 | -4 |
| 2002 | 49260 | 49730 | 49730 | 49550 | 49550 | 49670 | 290 | 410 | 26 | 822 | 2 |
| 2003 | 49300 | 49640 | 49690 | 49550 | 49550 | 49660 | 250 | 360 | 20 | 382 | -10 |
| 小计 | 275396 | 561752 / -1660 | |||||||||
| 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 | 13805 | 13820 | 13860 | 13800 | 13845 | 13825 | 40 | 20 | 13780 | 60170 | -5120 |
| 1905 | 13835 | 13845 | 13910 | 13830 | 13835 | 13860 | 0 | 25 | 119096 | 211418 | -10284 |
| 1906 | 13855 | 13880 | 13925 | 13855 | 13875 | 13880 | 20 | 25 | 73154 | 209670 | 5412 |
| 1907 | 13870 | 13880 | 13935 | 13870 | 13885 | 13895 | 15 | 25 | 21894 | 103864 | 3734 |
| 1908 | 13895 | 13905 | 13955 | 13895 | 13905 | 13915 | 10 | 20 | 4366 | 52294 | 532 |
| 1909 | 13915 | 13935 | 13980 | 13915 | 13945 | 13940 | 30 | 25 | 2686 | 26336 | -96 |
| 1910 | 13945 | 13960 | 14000 | 13945 | 13955 | 13970 | 10 | 25 | 284 | 10804 | 70 |
| 1911 | 13965 | 13995 | 14025 | 13990 | 14025 | 14000 | 60 | 35 | 24 | 1586 | -4 |
| 1912 | 13990 | 14020 | 14050 | 13980 | 14050 | 14025 | 60 | 35 | 30 | 1228 | 0 |
| 2001 | 14040 | 14025 | 14060 | 14025 | 14060 | 14045 | 20 | 5 | 98 | 1248 | -74 |
| 2002 | 14030 | 14030 | 14030 | 0 | 0 | 0 | 148 | 0 | |||
| 2003 | 14070 | 14090 | 14100 | 14090 | 14100 | 14090 | 30 | 20 | 44 | 254 | 38 |
| 小计 | 235456 | 679020 / -5792 | |||||||||
| 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 | 22585 | 22770 | 22840 | 22600 | 22685 | 22685 | 100 | 100 | 5780 | 14120 | -1630 |
| 1905 | 22555 | 22620 | 22790 | 22565 | 22655 | 22665 | 100 | 110 | 151824 | 170962 | -12628 |
| 1906 | 22355 | 22465 | 22635 | 22380 | 22500 | 22485 | 145 | 130 | 504002 | 237456 | -4404 |
| 1907 | 22125 | 22300 | 22430 | 22185 | 22310 | 22295 | 185 | 170 | 73824 | 144642 | 1904 |
| 1908 | 21960 | 22100 | 22260 | 22020 | 22160 | 22130 | 200 | 170 | 22896 | 41700 | 1072 |
| 1909 | 21805 | 21950 | 22105 | 21880 | 22025 | 21980 | 220 | 175 | 8746 | 14692 | 1646 |
| 1910 | 21705 | 21900 | 21955 | 21765 | 21875 | 21855 | 170 | 150 | 268 | 796 | -50 |
| 1911 | 21575 | 21760 | 21815 | 21655 | 21700 | 21725 | 125 | 150 | 44 | 514 | 22 |
| 1912 | 21435 | 21720 | 21750 | 21535 | 21590 | 21620 | 155 | 185 | 104 | 1808 | 20 |
| 2001 | 21280 | 21360 | 21575 | 21360 | 21440 | 21480 | 160 | 200 | 36 | 368 | -4 |
| 2002 | 21175 | 21340 | 21390 | 21340 | 21390 | 21370 | 215 | 195 | 6 | 240 | 2 |
| 2003 | 21095 | 21235 | 21295 | 21235 | 21285 | 21240 | 190 | 145 | 48 | 240 | -14 |
| 小计 | 767578 | 627538 / -14064 | |||||||||
| 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 | 16310 | 16270 | 16570 | 16265 | 16570 | 16380 | 260 | 70 | 260 | 3520 | -30 |
| 1905 | 16365 | 16355 | 16475 | 16225 | 16440 | 16330 | 75 | -35 | 31396 | 40774 | -3676 |
| 1906 | 16365 | 16365 | 16440 | 16235 | 16420 | 16335 | 55 | -30 | 31738 | 41112 | 1546 |
| 1907 | 16365 | 16375 | 16445 | 16250 | 16410 | 16345 | 45 | -20 | 3160 | 9888 | 730 |
| 1908 | 16385 | 16400 | 16460 | 16285 | 16460 | 16375 | 75 | -10 | 280 | 1414 | 22 |
| 1909 | 16400 | 16335 | 16430 | 16295 | 16400 | 16350 | 0 | -50 | 44 | 290 | 30 |
| 1910 | 16450 | 16450 | 16450 | 0 | 0 | 0 | 194 | 0 | |||
| 1911 | 16540 | 16390 | 16460 | 16390 | 16460 | 16425 | -80 | -115 | 4 | 86 | -2 |
| 1912 | 16475 | 16475 | 16475 | 16400 | 16440 | 16435 | -35 | -40 | 6 | 64 | -2 |
| 2001 | 16500 | 16500 | 16500 | 0 | 0 | 0 | 32 | 0 | |||
| 2002 | 16540 | 16410 | 16430 | 16380 | 16380 | 16405 | -160 | -135 | 6 | 46 | 0 |
| 2003 | 16480 | 16480 | 16480 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 66894 | 97428 / -1382 | |||||||||
| 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 | 101970 | 101520 | 101520 | 101510 | 101510 | 101510 | -460 | -460 | 36 | 2928 | 0 |
| 1905 | 101450 | 102000 | 102010 | 100500 | 101360 | 101450 | -90 | 0 | 80322 | 75538 | -13378 |
| 1906 | 101150 | 101490 | 101650 | 100310 | 101080 | 101140 | -70 | -10 | 665006 | 202700 | -4194 |
| 1907 | 100990 | 101310 | 101510 | 100200 | 100930 | 101020 | -60 | 30 | 90050 | 111652 | 4676 |
| 1908 | 100870 | 101360 | 101360 | 100090 | 100830 | 100880 | -40 | 10 | 48818 | 50386 | 2458 |
| 1909 | 100750 | 101010 | 101300 | 100100 | 100640 | 100810 | -110 | 60 | 29848 | 59606 | 2088 |
| 1910 | 101060 | 100750 | 100750 | 100750 | 100750 | 100750 | -310 | -310 | 2 | 52 | -2 |
| 1911 | 101240 | 100940 | 101110 | 100860 | 101110 | 100930 | -130 | -310 | 14 | 246 | -2 |
| 1912 | 100980 | 101290 | 101290 | 100620 | 100620 | 101070 | -360 | 90 | 14 | 60 | 8 |
| 2001 | 100820 | 101080 | 101290 | 100200 | 100830 | 100840 | 10 | 20 | 150 | 806 | 16 |
| 2002 | 100320 | 100830 | 100830 | 100830 | 100830 | 100830 | 510 | 510 | 2 | 36 | 0 |
| 2003 | 102000 | 100850 | 101360 | 100850 | 101360 | 101100 | -640 | -900 | 4 | 14 | 0 |
| 小计 | 914266 | 504024 / -8330 | |||||||||
| 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 | 147880 | 147880 | 147880 | 0 | 0 | 0 | 0 | 0 | |||
| 1905 | 146720 | 147200 | 148060 | 146990 | 147760 | 147610 | 1040 | 890 | 9208 | 14974 | -1390 |
| 1906 | 148080 | 148080 | 148080 | 0 | 0 | 0 | 4 | 0 | |||
| 1907 | 147830 | 147830 | 147830 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 148390 | 148390 | 148390 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 148720 | 149090 | 150020 | 148940 | 149650 | 149570 | 930 | 850 | 7394 | 26886 | 984 |
| 1910 | 149010 | 149010 | 149010 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 149740 | 149740 | 149740 | 0 | 0 | 0 | 0 | 0 | |||
| 1912 | 149630 | 149630 | 149630 | 0 | 0 | 0 | 4 | 0 | |||
| 2001 | 149590 | 149920 | 150760 | 149680 | 150500 | 150230 | 910 | 640 | 20 | 242 | 2 |
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 2003 | 152420 | 152420 | 152420 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 16622 | 42110 / -404 | |||||||||
| 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 | 281.65 | 281.65 | 281.65 | 0.00 | 0.00 | 0 | 438 | 0 | |||
| 1905 | 284.65 | 284.80 | 284.80 | 283.30 | 283.30 | 283.90 | -1.35 | -0.75 | 6 | 14 | 0 |
| 1906 | 283.75 | 282.55 | 283.45 | 281.60 | 281.75 | 282.30 | -2.00 | -1.45 | 160802 | 277430 | 494 |
| 1908 | 284.80 | 283.85 | 284.45 | 282.65 | 282.65 | 283.40 | -2.15 | -1.40 | 27168 | 42370 | -4888 |
| 1910 | 285.80 | 284.65 | 285.40 | 283.70 | 283.75 | 284.50 | -2.05 | -1.30 | 17324 | 24614 | 142 |
| 1912 | 286.60 | 285.50 | 286.25 | 284.45 | 284.50 | 285.05 | -2.10 | -1.55 | 15210 | 93522 | 2374 |
| 2002 | 287.85 | 287.50 | 287.50 | 286.55 | 286.55 | 287.05 | -1.30 | -0.80 | 12 | 46 | 2 |
| 2004 | 287.95 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | -0.35 | -0.35 | 2 | 6 | 2 |
| 小计 | 220524 | 438440 / -1874 | |||||||||
| 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 | 3650 | 3515 | 3518 | 3515 | 3518 | 3517 | -132 | -133 | 20 | 976 | 0 |
| 1905 | 3536 | 3535 | 3537 | 3513 | 3519 | 3523 | -17 | -13 | 32 | 464 | -10 |
| 1906 | 3541 | 3545 | 3553 | 3514 | 3519 | 3532 | -22 | -9 | 300266 | 632014 | 9324 |
| 1907 | 3597 | 3597 | 3597 | 0 | 0 | 0 | 98 | 0 | |||
| 1908 | 3572 | 3529 | 3529 | 3529 | 3529 | 3529 | -43 | -43 | 2 | 228 | 0 |
| 1909 | 3592 | 3586 | 3595 | 3565 | 3572 | 3575 | -20 | -17 | 58 | 832 | 10 |
| 1910 | 3604 | 3596 | 3596 | 3576 | 3576 | 3593 | -28 | -11 | 30 | 286 | 30 |
| 1911 | 3599 | 3599 | 3599 | 0 | 0 | 0 | 86 | 0 | |||
| 1912 | 3598 | 3599 | 3609 | 3571 | 3576 | 3587 | -22 | -11 | 90390 | 278276 | 9152 |
| 2001 | 3616 | 3613 | 3618 | 3592 | 3592 | 3604 | -24 | -12 | 34 | 282 | 14 |
| 2002 | 3631 | 3631 | 3631 | 0 | 0 | 0 | 34 | 0 | |||
| 2003 | 3632 | 3620 | 3620 | 3606 | 3606 | 3616 | -26 | -16 | 10 | 54 | 0 |
| 小计 | 390842 | 913630 / 18520 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
