| 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 | 47590 | 47550 | 47550 | 47300 | 47380 | 47430 | -210 | -160 | 20120 | 16990 | -8760 |
| 1906 | 47690 | 47550 | 47640 | 47350 | 47490 | 47510 | -200 | -180 | 83206 | 172388 | 4932 |
| 1907 | 47720 | 47550 | 47640 | 47350 | 47490 | 47510 | -230 | -210 | 156302 | 198132 | 6366 |
| 1908 | 47720 | 47550 | 47670 | 47370 | 47530 | 47540 | -190 | -180 | 28538 | 84348 | 3894 |
| 1909 | 47760 | 47610 | 47690 | 47420 | 47570 | 47570 | -190 | -190 | 10096 | 38412 | 2028 |
| 1910 | 47800 | 47660 | 47730 | 47460 | 47590 | 47600 | -210 | -200 | 3370 | 14554 | 790 |
| 1911 | 47790 | 47690 | 47750 | 47500 | 47630 | 47630 | -160 | -160 | 726 | 6484 | 340 |
| 1912 | 47780 | 47770 | 47770 | 47550 | 47640 | 47640 | -140 | -140 | 812 | 9720 | 520 |
| 2001 | 47860 | 47760 | 47800 | 47600 | 47690 | 47710 | -170 | -150 | 376 | 2378 | 192 |
| 2002 | 47820 | 47650 | 47800 | 47600 | 47750 | 47700 | -70 | -120 | 108 | 1156 | 8 |
| 2003 | 47830 | 47660 | 47810 | 47610 | 47710 | 47700 | -120 | -130 | 122 | 928 | 68 |
| 2004 | 47920 | 47810 | 47830 | 47650 | 47760 | 47730 | -160 | -190 | 56 | 606 | 16 |
| 小计 | 303832 | 546096 / 10394 | |||||||||
| 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 | 14225 | 14230 | 14255 | 14170 | 14215 | 14225 | -10 | 0 | 9080 | 62500 | -2860 |
| 1906 | 14195 | 14225 | 14260 | 14165 | 14190 | 14205 | -5 | 10 | 110730 | 203892 | -14664 |
| 1907 | 14175 | 14185 | 14235 | 14140 | 14180 | 14180 | 5 | 5 | 99538 | 198220 | 4274 |
| 1908 | 14155 | 14195 | 14210 | 14125 | 14155 | 14160 | 0 | 5 | 27456 | 118850 | -28 |
| 1909 | 14145 | 14180 | 14195 | 14115 | 14130 | 14145 | -15 | 0 | 9314 | 67282 | -134 |
| 1910 | 14135 | 14175 | 14190 | 14115 | 14135 | 14145 | 0 | 10 | 3772 | 70236 | -28 |
| 1911 | 14155 | 14170 | 14210 | 14140 | 14150 | 14155 | -5 | 0 | 1356 | 13662 | -558 |
| 1912 | 14155 | 14175 | 14200 | 14145 | 14150 | 14170 | -5 | 15 | 28 | 2428 | -8 |
| 2001 | 14160 | 14190 | 14190 | 14105 | 14105 | 14175 | -55 | 15 | 22 | 1088 | -16 |
| 2002 | 14125 | 14180 | 14180 | 55 | 55 | 0 | 224 | 0 | |||
| 2003 | 14200 | 14250 | 14250 | 14250 | 14250 | 14250 | 50 | 50 | 2 | 260 | 0 |
| 2004 | 14195 | 14195 | 14195 | 0 | 0 | 0 | 86 | 0 | |||
| 小计 | 261298 | 738728 / -14022 | |||||||||
| 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 | 21170 | 21080 | 21205 | 20860 | 21190 | 21025 | 20 | -145 | 4700 | 11750 | -3360 |
| 1906 | 21085 | 21000 | 21025 | 20735 | 20970 | 20885 | -115 | -200 | 380112 | 213536 | -7354 |
| 1907 | 20845 | 20750 | 20775 | 20490 | 20690 | 20635 | -155 | -210 | 367214 | 319226 | 15084 |
| 1908 | 20665 | 20565 | 20605 | 20320 | 20505 | 20470 | -160 | -195 | 72558 | 110350 | 3988 |
| 1909 | 20495 | 20410 | 20425 | 20160 | 20340 | 20295 | -155 | -200 | 22986 | 38182 | 730 |
| 1910 | 20355 | 20265 | 20275 | 20040 | 20210 | 20150 | -145 | -205 | 1582 | 3078 | 554 |
| 1911 | 20205 | 20150 | 20150 | 19945 | 20095 | 20045 | -110 | -160 | 706 | 1750 | 572 |
| 1912 | 20135 | 20065 | 20100 | 19875 | 20030 | 19970 | -105 | -165 | 828 | 2870 | 506 |
| 2001 | 20030 | 19995 | 20000 | 19800 | 19915 | 19880 | -115 | -150 | 474 | 1052 | 310 |
| 2002 | 20010 | 19830 | 19835 | 19720 | 19835 | 19800 | -175 | -210 | 38 | 264 | 26 |
| 2003 | 19930 | 19855 | 19855 | 19700 | 19775 | 19775 | -155 | -155 | 58 | 552 | 34 |
| 2004 | 19840 | 19750 | 19750 | 19640 | 19710 | 19695 | -130 | -145 | 52 | 154 | 30 |
| 小计 | 851308 | 702764 / 11120 | |||||||||
| 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 | 16020 | 15900 | 15900 | 15840 | 15860 | 15855 | -160 | -165 | 580 | 2340 | -420 |
| 1906 | 16030 | 15875 | 15995 | 15790 | 15890 | 15870 | -140 | -160 | 28822 | 53662 | -1602 |
| 1907 | 16020 | 15895 | 15980 | 15790 | 15870 | 15865 | -150 | -155 | 15584 | 31000 | 1100 |
| 1908 | 16015 | 15915 | 15950 | 15790 | 15865 | 15865 | -150 | -150 | 2400 | 8588 | 1270 |
| 1909 | 16005 | 15935 | 15935 | 15810 | 15830 | 15865 | -175 | -140 | 468 | 3028 | 228 |
| 1910 | 16035 | 15940 | 15940 | 15850 | 15855 | 15890 | -180 | -145 | 86 | 596 | 56 |
| 1911 | 16015 | 15925 | 15925 | 15845 | 15845 | 15885 | -170 | -130 | 4 | 170 | 4 |
| 1912 | 15995 | 15800 | 15840 | 15800 | 15835 | 15805 | -160 | -190 | 16 | 86 | 6 |
| 2001 | 15960 | 15960 | 15960 | 0 | 0 | 0 | 58 | 0 | |||
| 2002 | 15980 | 15885 | 15885 | 15860 | 15880 | 15870 | -100 | -110 | 18 | 38 | -16 |
| 2003 | 16230 | 15855 | 15855 | 15855 | 15855 | 15855 | -375 | -375 | 2 | 16 | 2 |
| 2004 | 16040 | 15910 | 15910 | 15840 | 15840 | 15875 | -200 | -165 | 4 | 12 | 0 |
| 小计 | 47984 | 99594 / 628 | |||||||||
| 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 | 96550 | 96400 | 97100 | 95400 | 95580 | 95950 | -970 | -600 | 552 | 5496 | -264 |
| 1906 | 96620 | 96360 | 97500 | 95310 | 95750 | 96220 | -870 | -400 | 537944 | 114170 | -16150 |
| 1907 | 96390 | 96110 | 97370 | 95170 | 95650 | 96030 | -740 | -360 | 493880 | 241522 | 4970 |
| 1908 | 96190 | 95990 | 97140 | 95050 | 95510 | 95840 | -680 | -350 | 79876 | 98274 | 3734 |
| 1909 | 96030 | 95680 | 97100 | 94950 | 95340 | 95760 | -690 | -270 | 60216 | 100804 | -1792 |
| 1910 | 95800 | 95730 | 96880 | 94940 | 95300 | 95480 | -500 | -320 | 11262 | 7292 | 2882 |
| 1911 | 95910 | 95700 | 96700 | 94940 | 95290 | 95310 | -620 | -600 | 512 | 842 | 400 |
| 1912 | 95710 | 95900 | 95900 | 94990 | 94990 | 95760 | -720 | 50 | 26 | 186 | 22 |
| 2001 | 95880 | 96030 | 96770 | 94880 | 95270 | 95530 | -610 | -350 | 530 | 2048 | 44 |
| 2002 | 95570 | 95680 | 95680 | 95150 | 95190 | 95310 | -380 | -260 | 10 | 46 | 0 |
| 2003 | 96160 | 95300 | 95300 | 95300 | 95300 | 95300 | -860 | -860 | 2 | 32 | -2 |
| 2004 | 96230 | 95850 | 95850 | 95500 | 95500 | 95670 | -730 | -560 | 4 | 10 | 2 |
| 小计 | 1184814 | 570722 / -6154 | |||||||||
| 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 | 144820 | 144210 | 144890 | 143860 | 144890 | 144150 | 70 | -670 | 856 | 6880 | -412 |
| 1906 | 146250 | 145580 | 145580 | -670 | -670 | 0 | 2 | 0 | |||
| 1907 | 144580 | 143920 | 143920 | -660 | -660 | 0 | 2 | 0 | |||
| 1908 | 147470 | 146790 | 146790 | -680 | -680 | 0 | 4 | 0 | |||
| 1909 | 146140 | 145500 | 146300 | 145100 | 145400 | 145430 | -740 | -710 | 15120 | 36736 | 794 |
| 1910 | 146840 | 146130 | 146130 | -710 | -710 | 0 | 0 | 0 | |||
| 1911 | 147080 | 146370 | 146370 | -710 | -710 | 0 | 0 | 0 | |||
| 1912 | 147870 | 147870 | 147870 | 0 | 0 | 0 | 2 | 0 | |||
| 2001 | 147310 | 146530 | 146530 | 146520 | 146520 | 146520 | -790 | -790 | 10 | 248 | 6 |
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 2003 | 152420 | 152310 | 152310 | -110 | -110 | 0 | 0 | 0 | |||
| 2004 | 151250 | 151250 | 151250 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 15986 | 43874 / 388 | |||||||||
| 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 | 285.85 | 287.8 | 290.5 | 287.8 | 289.5 | 289.7 | 3.65 | 3.85 | 58046 | 54478 | -10562 |
| 1907 | 287.05 | 290.2 | 292 | 289.5 | 291.2 | 290.65 | 4.15 | 3.6 | 34 | 28 | 4 |
| 1908 | 286.95 | 288.95 | 291.75 | 288.95 | 290.6 | 291 | 3.65 | 4.05 | 43564 | 97658 | 13200 |
| 1910 | 287.95 | 289.55 | 292.9 | 289.55 | 291.7 | 292.1 | 3.75 | 4.15 | 25860 | 74764 | 6002 |
| 1912 | 288.9 | 290.9 | 293.9 | 290.9 | 292.75 | 292.95 | 3.85 | 4.05 | 226070 | 326770 | 21074 |
| 2002 | 290.25 | 292 | 294.65 | 292 | 294.3 | 294.25 | 4.05 | 4 | 26 | 42 | -4 |
| 2004 | 291.75 | 296.95 | 296.95 | 296.1 | 296.1 | 296.65 | 4.35 | 4.9 | 6 | 28 | 0 |
| 小计 | 353606 | 553768 / 29714 | |||||||||
| 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 | 3525 | 3525 | 3525 | 0 | 0 | 0 | 384 | 0 | |||
| 1906 | 3540 | 3546 | 3582 | 3546 | 3569 | 3568 | 29 | 28 | 104902 | 227056 | -33066 |
| 1907 | 3548 | 3584 | 3585 | 3563 | 3564 | 3567 | 16 | 19 | 80 | 398 | -2 |
| 1908 | 3566 | 3574 | 3592 | 3574 | 3576 | 3584 | 10 | 18 | 16 | 318 | 6 |
| 1909 | 3568 | 3585 | 3612 | 3585 | 3596 | 3601 | 28 | 33 | 440 | 1494 | 68 |
| 1910 | 3579 | 3592 | 3607 | 3592 | 3607 | 3601 | 28 | 22 | 22 | 384 | 8 |
| 1911 | 3597 | 3619 | 3620 | 3619 | 3620 | 3619 | 23 | 22 | 8 | 150 | 0 |
| 1912 | 3598 | 3605 | 3643 | 3603 | 3628 | 3628 | 30 | 30 | 459454 | 581524 | 44010 |
| 2001 | 3610 | 3625 | 3654 | 3625 | 3640 | 3647 | 30 | 37 | 170 | 498 | 46 |
| 2002 | 3624 | 3658 | 3658 | 3658 | 3658 | 3658 | 34 | 34 | 2 | 40 | 2 |
| 2003 | 3650 | 3655 | 3673 | 3655 | 3664 | 3666 | 14 | 16 | 36 | 84 | 10 |
| 2004 | 3646 | 3672 | 3696 | 3672 | 3696 | 3687 | 50 | 41 | 12 | 16 | 8 |
| 小计 | 565142 | 812346 / 11090 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
