| 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 | 47890 | 47650 | 47850 | 47520 | 47540 | 47570 | -350 | -320 | 34810 | 43990 | -9060 |
| 1906 | 47900 | 47700 | 47770 | 47540 | 47570 | 47620 | -330 | -280 | 106796 | 180076 | 142 |
| 1907 | 47910 | 47620 | 47790 | 47540 | 47560 | 47630 | -350 | -280 | 154188 | 182688 | 15758 |
| 1908 | 47930 | 47780 | 47800 | 47570 | 47590 | 47650 | -340 | -280 | 31948 | 75272 | 4386 |
| 1909 | 47960 | 47800 | 47840 | 47600 | 47610 | 47690 | -350 | -270 | 7704 | 34694 | 1162 |
| 1910 | 47980 | 47750 | 47850 | 47640 | 47680 | 47730 | -300 | -250 | 2536 | 12716 | 798 |
| 1911 | 48000 | 47830 | 47890 | 47680 | 47690 | 47750 | -310 | -250 | 824 | 5494 | 252 |
| 1912 | 48020 | 47860 | 47930 | 47700 | 47720 | 47760 | -300 | -260 | 692 | 8962 | 198 |
| 2001 | 48020 | 47890 | 47950 | 47750 | 47780 | 47840 | -240 | -180 | 438 | 2174 | 172 |
| 2002 | 48070 | 47940 | 47950 | 47680 | 47820 | 47840 | -250 | -230 | 92 | 1140 | 56 |
| 2003 | 48070 | 47940 | 47940 | 47790 | 47870 | 47840 | -200 | -230 | 108 | 798 | 56 |
| 2004 | 48090 | 47980 | 48020 | 47820 | 47870 | 47900 | -220 | -190 | 74 | 612 | 46 |
| 小计 | 340210 | 548616 / 13966 | |||||||||
| 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 | 14040 | 14010 | 14065 | 13995 | 14050 | 14040 | 10 | 0 | 27500 | 79970 | -5660 |
| 1906 | 14020 | 13990 | 14040 | 13960 | 14005 | 14000 | -15 | -20 | 118106 | 224222 | -6578 |
| 1907 | 14025 | 14000 | 14020 | 13955 | 13975 | 13990 | -50 | -35 | 76808 | 178050 | 2222 |
| 1908 | 14035 | 14020 | 14025 | 13960 | 13985 | 13995 | -50 | -40 | 32604 | 105586 | 4102 |
| 1909 | 14040 | 14000 | 14030 | 13960 | 13980 | 14000 | -60 | -40 | 10872 | 63520 | 884 |
| 1910 | 14040 | 14005 | 14025 | 13955 | 13980 | 14000 | -60 | -40 | 10422 | 67738 | 4164 |
| 1911 | 14055 | 14000 | 14030 | 14000 | 14005 | 14020 | -50 | -35 | 4264 | 5626 | 1890 |
| 1912 | 14055 | 14010 | 14045 | 13965 | 14025 | 14015 | -30 | -40 | 62 | 1536 | -4 |
| 2001 | 14050 | 14040 | 14050 | 14010 | 14040 | 14030 | -10 | -20 | 10 | 1116 | -4 |
| 2002 | 14145 | 14040 | 14045 | 14025 | 14045 | 14035 | -100 | -110 | 6 | 166 | 0 |
| 2003 | 14100 | 14065 | 14065 | -35 | -35 | 0 | 268 | 0 | |||
| 2004 | 14220 | 14050 | 14155 | 14050 | 14155 | 14070 | -65 | -150 | 26 | 78 | 26 |
| 小计 | 280680 | 727876 / 1042 | |||||||||
| 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 | 21480 | 21185 | 21260 | 21100 | 21180 | 21175 | -300 | -305 | 12390 | 23530 | -6390 |
| 1906 | 21380 | 21090 | 21165 | 20995 | 21090 | 21080 | -290 | -300 | 377078 | 249640 | -3542 |
| 1907 | 21145 | 20850 | 20925 | 20765 | 20840 | 20850 | -305 | -295 | 234640 | 287870 | 9984 |
| 1908 | 20945 | 20700 | 20725 | 20565 | 20635 | 20645 | -310 | -300 | 47640 | 99438 | 7236 |
| 1909 | 20775 | 20500 | 20545 | 20405 | 20465 | 20475 | -310 | -300 | 14108 | 37894 | 2050 |
| 1910 | 20620 | 20345 | 20400 | 20265 | 20360 | 20330 | -260 | -290 | 560 | 1934 | 220 |
| 1911 | 20510 | 20265 | 20320 | 20175 | 20235 | 20205 | -275 | -305 | 280 | 1142 | 152 |
| 1912 | 20375 | 20150 | 20200 | 20080 | 20110 | 20125 | -265 | -250 | 690 | 2310 | 444 |
| 2001 | 20300 | 20100 | 20100 | 20000 | 20080 | 20045 | -220 | -255 | 256 | 614 | 102 |
| 2002 | 20245 | 19965 | 19965 | 19955 | 19955 | 19960 | -290 | -285 | 14 | 228 | 0 |
| 2003 | 20130 | 19930 | 19935 | 19895 | 19910 | 19910 | -220 | -220 | 18 | 516 | 10 |
| 2004 | 20010 | 19845 | 19900 | 19845 | 19900 | 19865 | -110 | -145 | 28 | 98 | 22 |
| 小计 | 687702 | 705214 / 10288 | |||||||||
| 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 | 16350 | 16355 | 16365 | 16170 | 16180 | 16265 | -170 | -85 | 1410 | 3820 | -490 |
| 1906 | 16340 | 16305 | 16380 | 16155 | 16180 | 16285 | -160 | -55 | 36114 | 56106 | -1648 |
| 1907 | 16320 | 16330 | 16350 | 16135 | 16155 | 16260 | -165 | -60 | 16386 | 23048 | 2980 |
| 1908 | 16290 | 16255 | 16310 | 16120 | 16130 | 16220 | -160 | -70 | 1870 | 5364 | 1020 |
| 1909 | 16265 | 16240 | 16285 | 16105 | 16135 | 16190 | -130 | -75 | 434 | 1826 | 248 |
| 1910 | 16270 | 16160 | 16200 | 16130 | 16130 | 16165 | -140 | -105 | 30 | 356 | 16 |
| 1911 | 16335 | 16270 | 16270 | 16150 | 16150 | 16165 | -185 | -170 | 32 | 168 | 20 |
| 1912 | 16270 | 16355 | 16355 | 16125 | 16125 | 16215 | -145 | -55 | 8 | 82 | 0 |
| 2001 | 16225 | 16190 | 16190 | 16035 | 16035 | 16125 | -190 | -100 | 10 | 62 | 0 |
| 2002 | 16235 | 16235 | 16235 | 16235 | 16235 | 16235 | 0 | 0 | 2 | 52 | 0 |
| 2003 | 16395 | 16230 | 16230 | 16230 | 16230 | 16230 | -165 | -165 | 2 | 14 | 2 |
| 2004 | 16250 | 16060 | 16060 | 16060 | 16060 | 16060 | -190 | -190 | 2 | 8 | 0 |
| 小计 | 56300 | 90906 / 2148 | |||||||||
| 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 | 96070 | 95950 | 96000 | 94750 | 94820 | 95220 | -1250 | -850 | 2772 | 5928 | -156 |
| 1906 | 96150 | 96150 | 96240 | 94900 | 95130 | 95600 | -1020 | -550 | 508362 | 163242 | 230 |
| 1907 | 95960 | 95990 | 96050 | 94760 | 94900 | 95340 | -1060 | -620 | 306050 | 228888 | 20314 |
| 1908 | 95800 | 95770 | 95870 | 94650 | 94720 | 95190 | -1080 | -610 | 54538 | 90372 | 1674 |
| 1909 | 95660 | 95360 | 95730 | 94550 | 94640 | 95000 | -1020 | -660 | 42166 | 104706 | 6006 |
| 1910 | 95590 | 95480 | 95590 | 94440 | 94550 | 94870 | -1040 | -720 | 4266 | 3638 | 810 |
| 1911 | 95670 | 95500 | 95500 | 94590 | 94630 | 95060 | -1040 | -610 | 60 | 364 | 28 |
| 1912 | 95650 | 94880 | 94880 | 94880 | 94880 | 94880 | -770 | -770 | 2 | 110 | 2 |
| 2001 | 95550 | 95560 | 95560 | 94600 | 94710 | 94960 | -840 | -590 | 268 | 1908 | 96 |
| 2002 | 95710 | 95040 | 95040 | -670 | -670 | 0 | 36 | 0 | |||
| 2003 | 95720 | 95340 | 95360 | 95000 | 95000 | 95260 | -720 | -460 | 14 | 30 | 2 |
| 2004 | 95970 | 95870 | 95870 | -100 | -100 | 0 | 2 | 0 | |||
| 小计 | 918498 | 599224 / 29006 | |||||||||
| 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 | 145770 | 145240 | 145730 | 144510 | 144510 | 145030 | -1260 | -740 | 964 | 7852 | -8 |
| 1906 | 147560 | 145990 | 145990 | -1570 | -1570 | 0 | 2 | 0 | |||
| 1907 | 148670 | 148670 | 148670 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 147470 | 147470 | 147470 | 0 | 0 | 0 | 4 | 0 | |||
| 1909 | 147260 | 146920 | 147490 | 145910 | 146070 | 146660 | -1190 | -600 | 14950 | 34744 | 1226 |
| 1910 | 147970 | 147370 | 147370 | -600 | -600 | 0 | 0 | 0 | |||
| 1911 | 148210 | 147610 | 147610 | -600 | -600 | 0 | 0 | 0 | |||
| 1912 | 147870 | 147870 | 147870 | 0 | 0 | 0 | 2 | 0 | |||
| 2001 | 148240 | 147810 | 148360 | 147390 | 147390 | 147820 | -850 | -420 | 44 | 234 | -4 |
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 2003 | 152420 | 152420 | 152420 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 151250 | 151250 | 151250 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 15958 | 42838 / 1214 | |||||||||
| 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 | 283.35 | 284.4 | 284.75 | 282.95 | 284.1 | 283.75 | 0.75 | 0.4 | 116104 | 94782 | -16758 |
| 1907 | 285.25 | 285 | 285.5 | 285 | 285.5 | 285.25 | 0.25 | 0 | 4 | 26 | 0 |
| 1908 | 284.5 | 285.55 | 285.9 | 284.15 | 285.3 | 284.85 | 0.8 | 0.35 | 32366 | 68562 | 6518 |
| 1910 | 285.65 | 286.8 | 287.05 | 285.2 | 286.25 | 285.9 | 0.6 | 0.25 | 25684 | 58108 | 5572 |
| 1912 | 286.7 | 287.7 | 287.95 | 286.1 | 287.2 | 286.8 | 0.5 | 0.1 | 104546 | 277116 | 15566 |
| 2002 | 288 | 287.6 | 288.75 | 287.6 | 288.75 | 288.25 | 0.75 | 0.25 | 14 | 56 | 8 |
| 2004 | 289.55 | 290.45 | 290.45 | 290.45 | 290.45 | 290.45 | 0.9 | 0.9 | 2 | 20 | -2 |
| 小计 | 278720 | 498670 / 10904 | |||||||||
| 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 | 3533 | 3528 | 3528 | 3528 | 3528 | 3528 | -5 | -5 | 4 | 436 | -4 |
| 1906 | 3544 | 3547 | 3567 | 3529 | 3543 | 3542 | -1 | -2 | 149184 | 323218 | -43584 |
| 1907 | 3564 | 3556 | 3556 | 3542 | 3550 | 3549 | -14 | -15 | 34 | 400 | 10 |
| 1908 | 3570 | 3574 | 3574 | 3561 | 3561 | 3563 | -9 | -7 | 10 | 312 | 6 |
| 1909 | 3574 | 3583 | 3590 | 3558 | 3574 | 3575 | 0 | 1 | 150 | 1428 | 22 |
| 1910 | 3584 | 3596 | 3596 | 3571 | 3575 | 3575 | -9 | -9 | 36 | 374 | -16 |
| 1911 | 3583 | 3598 | 3598 | 3580 | 3580 | 3586 | -3 | 3 | 18 | 150 | -14 |
| 1912 | 3601 | 3611 | 3626 | 3586 | 3600 | 3600 | -1 | -1 | 273170 | 495670 | 32518 |
| 2001 | 3604 | 3632 | 3635 | 3603 | 3610 | 3611 | 6 | 7 | 226 | 450 | 0 |
| 2002 | 3618 | 3624 | 3624 | 3624 | 3624 | 3624 | 6 | 6 | 2 | 38 | 0 |
| 2003 | 3644 | 3644 | 3644 | 0 | 0 | 0 | 64 | 0 | |||
| 2004 | 3646 | 3646 | 3646 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 422834 | 822548 / -11062 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
