| 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 | |||||||||||
| 1905 | 48300 | 48300 | 48300 | 47760 | 47820 | 47890 | -480 | -410 | 37650 | 53050 | -8930 |
| 1906 | 48290 | 47890 | 48050 | 47760 | 47840 | 47900 | -450 | -390 | 109632 | 179934 | 5382 |
| 1907 | 48280 | 47890 | 48050 | 47770 | 47840 | 47910 | -440 | -370 | 128518 | 166930 | 10530 |
| 1908 | 48280 | 47920 | 48050 | 47800 | 47850 | 47930 | -430 | -350 | 28690 | 70886 | 4784 |
| 1909 | 48340 | 48000 | 48080 | 47850 | 47900 | 47960 | -440 | -380 | 10470 | 33532 | 1866 |
| 1910 | 48340 | 48000 | 48060 | 47880 | 47940 | 47980 | -400 | -360 | 2388 | 11918 | 694 |
| 1911 | 48360 | 47990 | 48100 | 47900 | 47920 | 48000 | -440 | -360 | 786 | 5242 | 390 |
| 1912 | 48350 | 48000 | 48100 | 47890 | 47970 | 48020 | -380 | -330 | 522 | 8764 | 32 |
| 2001 | 48400 | 48050 | 48090 | 47950 | 47970 | 48020 | -430 | -380 | 530 | 2002 | 128 |
| 2002 | 48430 | 48470 | 48470 | 47970 | 48000 | 48070 | -430 | -360 | 94 | 1084 | 42 |
| 2003 | 48410 | 48090 | 48100 | 47940 | 48050 | 48070 | -360 | -340 | 164 | 742 | 74 |
| 2004 | 48420 | 48000 | 48160 | 48000 | 48050 | 48090 | -370 | -330 | 168 | 566 | 124 |
| 小计 | 319612 | 534650 / 15116 | |||||||||
| 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 | |||||||||||
| 1905 | 14025 | 14025 | 14060 | 14000 | 14050 | 14040 | 25 | 15 | 19070 | 85630 | -6160 |
| 1906 | 13990 | 14025 | 14045 | 13980 | 14045 | 14020 | 55 | 30 | 98822 | 230800 | -4678 |
| 1907 | 13995 | 14020 | 14050 | 13980 | 14030 | 14025 | 35 | 30 | 49360 | 175828 | 2618 |
| 1908 | 14000 | 14055 | 14055 | 13995 | 14045 | 14035 | 45 | 35 | 29184 | 101484 | 10660 |
| 1909 | 13995 | 14030 | 14055 | 13995 | 14035 | 14040 | 40 | 45 | 10222 | 62636 | 910 |
| 1910 | 13995 | 14050 | 14050 | 13995 | 14045 | 14040 | 50 | 45 | 16562 | 63574 | 10392 |
| 1911 | 14025 | 14035 | 14065 | 14015 | 14050 | 14055 | 25 | 30 | 1366 | 3736 | 986 |
| 1912 | 14010 | 14020 | 14075 | 14020 | 14060 | 14055 | 50 | 45 | 286 | 1540 | 262 |
| 2001 | 14050 | 14050 | 14050 | 0 | 0 | 0 | 1120 | 0 | |||
| 2002 | 14200 | 14145 | 14145 | -55 | -55 | 0 | 166 | 0 | |||
| 2003 | 14100 | 14100 | 14100 | 0 | 0 | 0 | 268 | 0 | |||
| 2004 | 14220 | 14220 | 14220 | 0 | 0 | 0 | 52 | 0 | |||
| 小计 | 224872 | 726834 / 14990 | |||||||||
| 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 | |||||||||||
| 1905 | 21695 | 21600 | 21620 | 21285 | 21300 | 21480 | -395 | -215 | 22610 | 29920 | -10950 |
| 1906 | 21580 | 21440 | 21535 | 21175 | 21210 | 21380 | -370 | -200 | 437164 | 253182 | 2320 |
| 1907 | 21340 | 21290 | 21300 | 20940 | 20970 | 21145 | -370 | -195 | 250496 | 277886 | 27016 |
| 1908 | 21140 | 21095 | 21105 | 20750 | 20760 | 20945 | -380 | -195 | 51608 | 92202 | 4848 |
| 1909 | 20960 | 20915 | 20915 | 20575 | 20585 | 20775 | -375 | -185 | 14750 | 35844 | 1084 |
| 1910 | 20825 | 20730 | 20775 | 20420 | 20485 | 20620 | -340 | -205 | 556 | 1714 | 174 |
| 1911 | 20675 | 20605 | 20650 | 20325 | 20375 | 20510 | -300 | -165 | 402 | 990 | 232 |
| 1912 | 20595 | 20505 | 20540 | 20205 | 20205 | 20375 | -390 | -220 | 88 | 1866 | 32 |
| 2001 | 20460 | 20445 | 20450 | 20130 | 20130 | 20300 | -330 | -160 | 104 | 512 | 54 |
| 2002 | 20400 | 20350 | 20350 | 20090 | 20090 | 20245 | -310 | -155 | 8 | 228 | -2 |
| 2003 | 20355 | 20245 | 20275 | 20005 | 20005 | 20130 | -350 | -225 | 98 | 506 | 50 |
| 2004 | 20280 | 20040 | 20045 | 19950 | 19950 | 20010 | -330 | -270 | 10 | 76 | 8 |
| 小计 | 777894 | 694926 / 24866 | |||||||||
| 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 | |||||||||||
| 1905 | 16390 | 16375 | 16395 | 16325 | 16330 | 16350 | -60 | -40 | 1120 | 4310 | -680 |
| 1906 | 16370 | 16355 | 16395 | 16295 | 16355 | 16340 | -15 | -30 | 27960 | 57754 | 712 |
| 1907 | 16345 | 16310 | 16370 | 16280 | 16330 | 16320 | -15 | -25 | 13532 | 20068 | 3200 |
| 1908 | 16310 | 16290 | 16335 | 16245 | 16280 | 16290 | -30 | -20 | 1258 | 4344 | 416 |
| 1909 | 16295 | 16280 | 16320 | 16225 | 16250 | 16265 | -45 | -30 | 850 | 1578 | 560 |
| 1910 | 16265 | 16260 | 16285 | 16255 | 16255 | 16270 | -10 | 5 | 44 | 340 | 38 |
| 1911 | 16310 | 16255 | 16395 | 16250 | 16270 | 16335 | -40 | 25 | 72 | 148 | 50 |
| 1912 | 16270 | 16235 | 16305 | 16235 | 16305 | 16270 | 35 | 0 | 4 | 82 | -2 |
| 2001 | 16270 | 16235 | 16235 | 16220 | 16220 | 16225 | -50 | -45 | 4 | 62 | 0 |
| 2002 | 16260 | 16235 | 16235 | 16235 | 16235 | 16235 | -25 | -25 | 2 | 52 | -2 |
| 2003 | 16395 | 16395 | 16395 | 0 | 0 | 0 | 12 | 0 | |||
| 2004 | 16250 | 16250 | 16250 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 44846 | 88758 / 4292 | |||||||||
| 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 | |||||||||||
| 1905 | 96100 | 96070 | 96460 | 95580 | 95900 | 96070 | -200 | -30 | 4908 | 6084 | -2904 |
| 1906 | 96190 | 96150 | 96660 | 95750 | 96320 | 96150 | 130 | -40 | 512688 | 163012 | -9828 |
| 1907 | 96020 | 95810 | 96450 | 95600 | 96180 | 95960 | 160 | -60 | 223886 | 208574 | 8306 |
| 1908 | 95890 | 95740 | 96250 | 95460 | 96070 | 95800 | 180 | -90 | 48702 | 88698 | 3914 |
| 1909 | 95710 | 95640 | 96060 | 95350 | 95780 | 95660 | 70 | -50 | 35448 | 98700 | 628 |
| 1910 | 95700 | 95600 | 95990 | 95300 | 95730 | 95590 | 30 | -110 | 4016 | 2828 | 1092 |
| 1911 | 95660 | 95710 | 95900 | 95510 | 95600 | 95670 | -60 | 10 | 26 | 336 | 8 |
| 1912 | 96060 | 95420 | 95830 | 95420 | 95830 | 95650 | -230 | -410 | 8 | 108 | 2 |
| 2001 | 95670 | 95620 | 95950 | 95300 | 95710 | 95550 | 40 | -120 | 300 | 1812 | 58 |
| 2002 | 95710 | 95710 | 95710 | 0 | 0 | 0 | 36 | 0 | |||
| 2003 | 95540 | 95720 | 95750 | 95700 | 95750 | 95720 | 210 | 180 | 6 | 28 | 2 |
| 2004 | 96450 | 95970 | 95970 | 95970 | 95970 | 95970 | -480 | -480 | 2 | 2 | 2 |
| 小计 | 829990 | 570218 / 1280 | |||||||||
| 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 | |||||||||||
| 1905 | 146030 | 145820 | 146150 | 145410 | 145410 | 145770 | -620 | -260 | 364 | 7860 | -204 |
| 1906 | 147560 | 147560 | 147560 | 0 | 0 | 0 | 2 | 0 | |||
| 1907 | 148930 | 148670 | 148670 | -260 | -260 | 0 | 0 | 0 | |||
| 1908 | 147470 | 147470 | 147470 | 0 | 0 | 0 | 4 | 0 | |||
| 1909 | 147860 | 147460 | 147730 | 146930 | 147200 | 147260 | -660 | -600 | 12426 | 33518 | 214 |
| 1910 | 147970 | 147970 | 147970 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 148210 | 148210 | 148210 | 0 | 0 | 0 | 0 | 0 | |||
| 1912 | 147870 | 147870 | 147870 | 0 | 0 | 0 | 2 | 0 | |||
| 2001 | 148970 | 148380 | 148380 | 148110 | 148160 | 148240 | -810 | -730 | 24 | 238 | -4 |
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 2003 | 152420 | 152420 | 152420 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 151990 | 151250 | 151250 | -740 | -740 | 0 | 0 | 0 | |||
| 小计 | 12814 | 41624 / 6 | |||||||||
| 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 | |||||||||||
| 1905 | 281 | 281 | 281 | 0 | 0 | 0 | 0 | 0 | |||
| 1906 | 282.2 | 282.25 | 284 | 282.1 | 283.95 | 283.35 | 1.75 | 1.15 | 108570 | 111540 | -17354 |
| 1907 | 283.9 | 285.05 | 287.45 | 284.4 | 284.4 | 285.25 | 0.5 | 1.35 | 16 | 26 | 8 |
| 1908 | 283.3 | 283.15 | 285.15 | 283.15 | 285.05 | 284.5 | 1.75 | 1.2 | 25058 | 62044 | 4364 |
| 1910 | 284.5 | 284.5 | 286.4 | 284.45 | 286.2 | 285.65 | 1.7 | 1.15 | 23546 | 52536 | 5820 |
| 1912 | 285.65 | 285.5 | 287.45 | 285.4 | 287.15 | 286.7 | 1.5 | 1.05 | 91326 | 261550 | 22062 |
| 2002 | 287.5 | 287.85 | 288.1 | 287.85 | 288.1 | 288 | 0.6 | 0.5 | 6 | 48 | 2 |
| 2004 | 285.3 | 289.6 | 289.6 | 289.5 | 289.5 | 289.55 | 4.2 | 4.25 | 4 | 22 | 2 |
| 小计 | 248526 | 487766 / 14904 | |||||||||
| 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 | |||||||||||
| 1905 | 3528 | 3528 | 3536 | 3526 | 3536 | 3533 | 8 | 5 | 176 | 440 | 32 |
| 1906 | 3535 | 3535 | 3552 | 3531 | 3549 | 3544 | 14 | 9 | 156150 | 366802 | -20566 |
| 1907 | 3542 | 3560 | 3571 | 3560 | 3567 | 3564 | 25 | 22 | 24 | 390 | 10 |
| 1908 | 3545 | 3570 | 3570 | 3570 | 3570 | 3570 | 25 | 25 | 2 | 306 | 0 |
| 1909 | 3562 | 3562 | 3584 | 3562 | 3579 | 3574 | 17 | 12 | 104 | 1406 | 36 |
| 1910 | 3566 | 3581 | 3590 | 3581 | 3590 | 3584 | 24 | 18 | 36 | 390 | 22 |
| 1911 | 3583 | 3583 | 3583 | 0 | 0 | 0 | 164 | 0 | |||
| 1912 | 3590 | 3586 | 3612 | 3586 | 3607 | 3601 | 17 | 11 | 182378 | 463152 | 41104 |
| 2001 | 3604 | 3604 | 3604 | 0 | 0 | 0 | 450 | 0 | |||
| 2002 | 3618 | 3618 | 3618 | 0 | 0 | 0 | 38 | 0 | |||
| 2003 | 3627 | 3645 | 3650 | 3641 | 3642 | 3644 | 15 | 17 | 8 | 64 | 4 |
| 2004 | 3646 | 3646 | 3646 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 338878 | 833610 / 20642 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
