| 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 | |||||||||||
| 1906 | 46370 | 46160 | 46320 | 46050 | 46120 | 46130 | -250 | -240 | 31062 | 70180 | -9222 |
| 1907 | 46360 | 46150 | 46390 | 46060 | 46130 | 46180 | -230 | -180 | 117262 | 224764 | -12124 |
| 1908 | 46390 | 46210 | 46430 | 46110 | 46180 | 46220 | -210 | -170 | 89140 | 180982 | 7042 |
| 1909 | 46420 | 46300 | 46470 | 46160 | 46240 | 46260 | -180 | -160 | 26890 | 80868 | 6044 |
| 1910 | 46450 | 46320 | 46510 | 46200 | 46270 | 46290 | -180 | -160 | 5116 | 27880 | 1052 |
| 1911 | 46540 | 46330 | 46510 | 46230 | 46340 | 46340 | -200 | -200 | 1552 | 11186 | 582 |
| 1912 | 46520 | 46400 | 46580 | 46280 | 46360 | 46360 | -160 | -160 | 1208 | 12858 | 448 |
| 2001 | 46560 | 46460 | 46600 | 46330 | 46400 | 46460 | -160 | -100 | 168 | 3642 | 56 |
| 2002 | 46620 | 46420 | 46580 | 46390 | 46510 | 46450 | -110 | -170 | 82 | 2018 | 44 |
| 2003 | 46660 | 46550 | 46640 | 46520 | 46520 | 46570 | -140 | -90 | 42 | 1438 | 0 |
| 2004 | 46640 | 46520 | 46600 | 46460 | 46550 | 46520 | -90 | -120 | 60 | 1774 | 12 |
| 2005 | 46670 | 46540 | 46700 | 46480 | 46520 | 46560 | -150 | -110 | 46 | 668 | 18 |
| 小计 | 272628 | 618258 / -6048 | |||||||||
| 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 | |||||||||||
| 1906 | 14160 | 14160 | 14225 | 14120 | 14140 | 14150 | -20 | -10 | 14070 | 80720 | -3670 |
| 1907 | 14150 | 14165 | 14220 | 14100 | 14125 | 14145 | -25 | -5 | 120606 | 236008 | -3804 |
| 1908 | 14135 | 14135 | 14200 | 14085 | 14100 | 14130 | -35 | -5 | 56692 | 171114 | 6130 |
| 1909 | 14115 | 14125 | 14175 | 14060 | 14085 | 14105 | -30 | -10 | 23454 | 89770 | -338 |
| 1910 | 14110 | 14130 | 14165 | 14060 | 14075 | 14090 | -35 | -20 | 10954 | 84834 | 1104 |
| 1911 | 14130 | 14155 | 14180 | 14075 | 14095 | 14105 | -35 | -25 | 2690 | 20976 | 870 |
| 1912 | 14125 | 14135 | 14150 | 14080 | 14095 | 14090 | -30 | -35 | 1384 | 5182 | 862 |
| 2001 | 14140 | 14175 | 14185 | 14095 | 14110 | 14135 | -30 | -5 | 132 | 2064 | 32 |
| 2002 | 14160 | 14160 | 14160 | 0 | 0 | 0 | 262 | 0 | |||
| 2003 | 14220 | 14135 | 14195 | 14135 | 14195 | 14160 | -25 | -60 | 10 | 276 | 2 |
| 2004 | 14240 | 14195 | 14195 | 14180 | 14180 | 14185 | -60 | -55 | 6 | 152 | -4 |
| 2005 | 14250 | 14250 | 14250 | 0 | 0 | 0 | 16 | 0 | |||
| 小计 | 229998 | 691374 / 1184 | |||||||||
| 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 | |||||||||||
| 1906 | 21045 | 20900 | 21045 | 20830 | 20875 | 20920 | -170 | -125 | 20730 | 63180 | -7530 |
| 1907 | 20725 | 20490 | 20680 | 20460 | 20480 | 20555 | -245 | -170 | 394498 | 271058 | -12806 |
| 1908 | 20340 | 20115 | 20350 | 20100 | 20120 | 20210 | -220 | -130 | 147156 | 237250 | 4842 |
| 1909 | 20105 | 19935 | 20120 | 19855 | 19860 | 19980 | -245 | -125 | 56230 | 97186 | 5056 |
| 1910 | 19905 | 19705 | 19930 | 19655 | 19670 | 19775 | -235 | -130 | 5096 | 15320 | 582 |
| 1911 | 19765 | 19700 | 19820 | 19545 | 19545 | 19620 | -220 | -145 | 716 | 3810 | 292 |
| 1912 | 19640 | 19505 | 19700 | 19460 | 19460 | 19530 | -180 | -110 | 184 | 4000 | 2 |
| 2001 | 19590 | 19440 | 19630 | 19375 | 19375 | 19475 | -215 | -115 | 148 | 1776 | -8 |
| 2002 | 19475 | 19360 | 19530 | 19325 | 19325 | 19420 | -150 | -55 | 20 | 372 | -2 |
| 2003 | 19475 | 19335 | 19430 | 19270 | 19270 | 19310 | -205 | -165 | 52 | 638 | 2 |
| 2004 | 19405 | 19320 | 19395 | 19220 | 19220 | 19280 | -185 | -125 | 22 | 230 | 14 |
| 2005 | 19320 | 19225 | 19355 | 19155 | 19165 | 19240 | -155 | -80 | 58 | 288 | 6 |
| 小计 | 624910 | 695108 / -9550 | |||||||||
| 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 | |||||||||||
| 1906 | 16095 | 16055 | 16135 | 15980 | 15995 | 16025 | -100 | -70 | 2860 | 8890 | -1600 |
| 1907 | 16060 | 15930 | 16090 | 15920 | 15960 | 16010 | -100 | -50 | 37020 | 52120 | -282 |
| 1908 | 15955 | 15855 | 16025 | 15845 | 15885 | 15935 | -70 | -20 | 9634 | 18776 | -518 |
| 1909 | 15885 | 15830 | 15985 | 15820 | 15845 | 15900 | -40 | 15 | 1470 | 5900 | -254 |
| 1910 | 15835 | 15810 | 15985 | 15800 | 15800 | 15870 | -35 | 35 | 196 | 1256 | 88 |
| 1911 | 15940 | 15830 | 15830 | 15810 | 15810 | 15825 | -130 | -115 | 8 | 206 | 2 |
| 1912 | 15835 | 15770 | 15850 | 15770 | 15850 | 15820 | 15 | -15 | 6 | 168 | 2 |
| 2001 | 15840 | 15685 | 15880 | 15685 | 15825 | 15780 | -15 | -60 | 14 | 64 | -2 |
| 2002 | 15710 | 15710 | 15710 | 0 | 0 | 0 | 30 | 0 | |||
| 2003 | 15710 | 15710 | 15710 | 0 | 0 | 0 | 16 | 0 | |||
| 2004 | 15700 | 15700 | 15700 | 0 | 0 | 0 | 22 | 0 | |||
| 2005 | 15805 | 15695 | 15695 | 15695 | 15695 | 15695 | -110 | -110 | 2 | 20 | 0 |
| 小计 | 51210 | 87468 / -2564 | |||||||||
| 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 | |||||||||||
| 1906 | 98450 | 98300 | 98780 | 96840 | 97130 | 97590 | -1320 | -860 | 4582 | 18708 | -1186 |
| 1907 | 98540 | 98250 | 98960 | 96900 | 97020 | 97880 | -1520 | -660 | 799960 | 185246 | -10022 |
| 1908 | 98470 | 98180 | 98830 | 96810 | 96940 | 97670 | -1530 | -800 | 211728 | 183792 | 10670 |
| 1909 | 98370 | 98000 | 98740 | 96750 | 96880 | 97650 | -1490 | -720 | 73108 | 119138 | 3368 |
| 1910 | 98390 | 98130 | 98750 | 96740 | 96760 | 97590 | -1630 | -800 | 25212 | 21966 | 308 |
| 1911 | 98470 | 98230 | 98310 | 97000 | 97200 | 97500 | -1270 | -970 | 126 | 8610 | 30 |
| 1912 | 98610 | 98380 | 98380 | 96990 | 96990 | 97520 | -1620 | -1090 | 6 | 188 | 0 |
| 2001 | 98360 | 98110 | 98600 | 96710 | 96750 | 97320 | -1610 | -1040 | 1448 | 3402 | 236 |
| 2002 | 98190 | 98000 | 98000 | -190 | -190 | 0 | 42 | 0 | |||
| 2003 | 98210 | 98100 | 98100 | -110 | -110 | 0 | 36 | 0 | |||
| 2004 | 98350 | 98210 | 98210 | -140 | -140 | 0 | 12 | 0 | |||
| 2005 | 98540 | 97880 | 98610 | 96980 | 96980 | 97580 | -1560 | -960 | 128 | 252 | 34 |
| 小计 | 1116298 | 541392 / 3438 | |||||||||
| 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 | |||||||||||
| 1906 | 141930 | 141930 | 141930 | 0 | 0 | 0 | 0 | 0 | |||
| 1907 | 145900 | 145900 | 145900 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 143750 | 143750 | 143750 | 0 | 0 | 0 | 6 | 0 | |||
| 1909 | 143140 | 143520 | 143520 | 142530 | 143080 | 142990 | -60 | -150 | 15678 | 42904 | -624 |
| 1910 | 144000 | 143850 | 143850 | -150 | -150 | 0 | 0 | 0 | |||
| 1911 | 144230 | 144080 | 144080 | -150 | -150 | 0 | 0 | 0 | |||
| 1912 | 144920 | 144920 | 144920 | 0 | 0 | 0 | 2 | 0 | |||
| 2001 | 144530 | 144550 | 144550 | 143100 | 144100 | 143860 | -430 | -670 | 150 | 436 | 56 |
| 2002 | 150250 | 150020 | 150020 | -230 | -230 | 0 | 0 | 0 | |||
| 2003 | 150070 | 149840 | 149840 | -230 | -230 | 0 | 0 | 0 | |||
| 2004 | 150070 | 149840 | 149840 | -230 | -230 | 0 | 0 | 0 | |||
| 2005 | 145460 | 145460 | 145460 | 0 | 0 | 0 | 30 | 0 | |||
| 小计 | 15828 | 43378 / -568 | |||||||||
| 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 | |||||||||||
| 1906 | 288.85 | 291 | 295 | 287 | 292.75 | 292.95 | 3.9 | 4.1 | 2816 | 2814 | -1058 |
| 1907 | 290.05 | 290.05 | 294.75 | 290.05 | 294.75 | 293.25 | 4.7 | 3.2 | 50 | 40 | 18 |
| 1908 | 290.75 | 292.25 | 295.15 | 291.9 | 294.8 | 293.4 | 4.05 | 2.65 | 25822 | 72506 | -3486 |
| 1910 | 291.2 | 293.35 | 296.25 | 292.95 | 295.75 | 294.45 | 4.55 | 3.25 | 34206 | 75486 | -2908 |
| 1912 | 292.2 | 294.2 | 297.1 | 293.8 | 296.7 | 295.55 | 4.5 | 3.35 | 244464 | 402048 | 12268 |
| 2002 | 294 | 295.5 | 298.8 | 295.4 | 297.65 | 296.7 | 3.65 | 2.7 | 28 | 52 | 8 |
| 2004 | 295.05 | 296.45 | 299 | 296.45 | 299 | 297.75 | 3.95 | 2.7 | 40 | 48 | -4 |
| 2006 | 295.4 | 297 | 300.3 | 296.85 | 299.5 | 299.05 | 4.1 | 3.65 | 378 | 674 | 122 |
| 小计 | 307804 | 553668 / 4960 | |||||||||
| 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 | |||||||||||
| 1906 | 3515 | 3521 | 3552 | 3516 | 3529 | 3535 | 14 | 20 | 12526 | 30204 | -8130 |
| 1907 | 3518 | 3526 | 3546 | 3526 | 3536 | 3542 | 18 | 24 | 84 | 336 | 6 |
| 1908 | 3532 | 3550 | 3584 | 3519 | 3519 | 3551 | -13 | 19 | 14 | 338 | 2 |
| 1909 | 3539 | 3551 | 3578 | 3546 | 3575 | 3567 | 36 | 28 | 748 | 1698 | 196 |
| 1910 | 3539 | 3580 | 3587 | 3564 | 3564 | 3579 | 25 | 40 | 14 | 384 | 0 |
| 1911 | 3556 | 3574 | 3574 | 3574 | 3574 | 3574 | 18 | 18 | 2 | 166 | 0 |
| 1912 | 3570 | 3577 | 3608 | 3572 | 3584 | 3591 | 14 | 21 | 513718 | 703956 | 924 |
| 2001 | 3583 | 3595 | 3618 | 3591 | 3601 | 3607 | 18 | 24 | 120 | 1064 | 2 |
| 2002 | 3595 | 3596 | 3634 | 3596 | 3634 | 3615 | 39 | 20 | 4 | 68 | 0 |
| 2003 | 3620 | 3612 | 3641 | 3612 | 3626 | 3631 | 6 | 11 | 20 | 258 | 4 |
| 2004 | 3604 | 3604 | 3604 | 0 | 0 | 0 | 28 | 0 | |||
| 2005 | 3652 | 3644 | 3674 | 3644 | 3672 | 3665 | 20 | 13 | 10 | 22 | 4 |
| 小计 | 527260 | 738522 / -6992 | |||||||||
| 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 | |
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
