| 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 |
| 商品名称:铜 | |||||||||
| 1906 | 46130 | 46260 | 46370 | 46170 | 46200 | 46240 | 70 | 110 | 22840 |
| 1907 | 46180 | 46300 | 46420 | 46190 | 46270 | 46290 | 90 | 110 | 83460 |
| 1908 | 46220 | 46340 | 46490 | 46230 | 46270 | 46330 | 50 | 110 | 70452 |
| 1909 | 46260 | 46450 | 46500 | 46260 | 46340 | 46350 | 80 | 90 | 17278 |
| 1910 | 46290 | 46450 | 46530 | 46310 | 46350 | 46410 | 60 | 120 | 2686 |
| 1911 | 46340 | 46480 | 46560 | 46390 | 46410 | 46460 | 70 | 120 | 576 |
| 1912 | 46360 | 46500 | 46600 | 46400 | 46500 | 46480 | 140 | 120 | 694 |
| 2001 | 46460 | 46540 | 46640 | 46480 | 46540 | 46550 | 80 | 90 | 416 |
| 2002 | 46450 | 46620 | 46640 | 46500 | 46600 | 46580 | 150 | 130 | 150 |
| 2003 | 46570 | 46670 | 46680 | 46600 | 46650 | 46630 | 80 | 60 | 126 |
| 2004 | 46520 | 46620 | 46720 | 46590 | 46660 | 46680 | 140 | 160 | 82 |
| 2005 | 46560 | 46680 | 46730 | 46610 | 46720 | 46670 | 160 | 110 | 60 |
| 小计 | 198820 | ||||||||
| 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 |
| 商品名称:铝 | |||||||||
| 1906 | 14150 | 14130 | 14180 | 14060 | 14065 | 14105 | -85 | -45 | 17280 |
| 1907 | 14145 | 14105 | 14165 | 14030 | 14030 | 14075 | -115 | -70 | 145526 |
| 1908 | 14130 | 14110 | 14140 | 14005 | 14010 | 14050 | -120 | -80 | 79572 |
| 1909 | 14105 | 14060 | 14125 | 13990 | 14000 | 14025 | -105 | -80 | 33792 |
| 1910 | 14090 | 14075 | 14110 | 13990 | 14005 | 14020 | -85 | -70 | 15706 |
| 1911 | 14105 | 14085 | 14120 | 14005 | 14020 | 14040 | -85 | -65 | 9692 |
| 1912 | 14090 | 14095 | 14115 | 14005 | 14025 | 14035 | -65 | -55 | 2386 |
| 2001 | 14135 | 14090 | 14140 | 14040 | 14060 | 14075 | -75 | -60 | 172 |
| 2002 | 14160 | 14080 | 14080 | 14070 | 14070 | 14075 | -90 | -85 | 4 |
| 2003 | 14160 | 14090 | 14090 | 14090 | 14090 | 14090 | -70 | -70 | 2 |
| 2004 | 14185 | 14140 | 14140 | 14120 | 14120 | 14125 | -65 | -60 | 6 |
| 2005 | 14250 | 14135 | 14135 | 14135 | 14135 | 14135 | -115 | -115 | 2 |
| 小计 | 304140 | ||||||||
| 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 |
| 商品名称:锌 | |||||||||
| 1906 | 20920 | 20795 | 20895 | 20485 | 20705 | 20620 | -215 | -300 | 20350 |
| 1907 | 20555 | 20410 | 20515 | 20080 | 20305 | 20260 | -250 | -295 | 440330 |
| 1908 | 20210 | 20040 | 20165 | 19690 | 19945 | 19885 | -265 | -325 | 237226 |
| 1909 | 19980 | 19805 | 19900 | 19430 | 19680 | 19635 | -300 | -345 | 62178 |
| 1910 | 19775 | 19605 | 19695 | 19240 | 19475 | 19415 | -300 | -360 | 9442 |
| 1911 | 19620 | 19495 | 19560 | 19130 | 19355 | 19265 | -265 | -355 | 1348 |
| 1912 | 19530 | 19400 | 19465 | 19020 | 19225 | 19160 | -305 | -370 | 570 |
| 2001 | 19475 | 19300 | 19365 | 18970 | 19180 | 19135 | -295 | -340 | 358 |
| 2002 | 19420 | 19185 | 19185 | 18910 | 19000 | 19000 | -420 | -420 | 116 |
| 2003 | 19310 | 19225 | 19225 | 18820 | 18995 | 18965 | -315 | -345 | 132 |
| 2004 | 19280 | 19185 | 19185 | 18810 | 19000 | 18990 | -280 | -290 | 88 |
| 2005 | 19240 | 19130 | 19165 | 18275 | 18935 | 18950 | -305 | -290 | 226 |
| 小计 | 772364 | ||||||||
| 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 |
| 商品名称:铅 | |||||||||
| 1906 | 16025 | 15975 | 16025 | 15900 | 15915 | 15965 | -110 | -60 | 2390 |
| 1907 | 16010 | 15960 | 16030 | 15860 | 15870 | 15935 | -140 | -75 | 35096 |
| 1908 | 15935 | 15895 | 15985 | 15800 | 15805 | 15875 | -130 | -60 | 14564 |
| 1909 | 15900 | 15840 | 15950 | 15780 | 15800 | 15835 | -100 | -65 | 1634 |
| 1910 | 15870 | 15850 | 15890 | 15750 | 15750 | 15810 | -120 | -60 | 114 |
| 1911 | 15825 | 15850 | 15850 | 15750 | 15795 | 15805 | -30 | -20 | 10 |
| 1912 | 15820 | 15730 | 15830 | 15730 | 15755 | 15765 | -65 | -55 | 8 |
| 2001 | 15780 | 15780 | 15780 | 0 | 0 | 0 | |||
| 2002 | 15710 | 15710 | 15710 | 0 | 0 | 0 | |||
| 2003 | 15710 | 15710 | 15710 | 0 | 0 | 0 | |||
| 2004 | 15700 | 15795 | 15795 | 15795 | 15795 | 15795 | 95 | 95 | 4 |
| 2005 | 15695 | 15815 | 15815 | 15815 | 15815 | 15815 | 120 | 120 | 2 |
| 小计 | 53822 | ||||||||
| 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 |
| 商品名称:镍 | |||||||||
| 1906 | 97590 | 96860 | 97130 | 96490 | 96650 | 96750 | -940 | -840 | 3384 |
| 1907 | 97880 | 96940 | 97450 | 96320 | 96710 | 96780 | -1170 | -1100 | 617140 |
| 1908 | 97670 | 96800 | 97450 | 96170 | 96490 | 96640 | -1180 | -1030 | 169894 |
| 1909 | 97650 | 96880 | 97320 | 96050 | 96350 | 96570 | -1300 | -1080 | 62094 |
| 1910 | 97590 | 96790 | 97220 | 96070 | 96200 | 96540 | -1390 | -1050 | 17158 |
| 1911 | 97500 | 96960 | 97150 | 96110 | 96410 | 96620 | -1090 | -880 | 270 |
| 1912 | 97520 | 97080 | 97090 | 96120 | 96120 | 96830 | -1400 | -690 | 12 |
| 2001 | 97320 | 96750 | 97130 | 96090 | 96310 | 96600 | -1010 | -720 | 1104 |
| 2002 | 98000 | 97320 | 97320 | -680 | -680 | 0 | |||
| 2003 | 98100 | 97570 | 97570 | -530 | -530 | 0 | |||
| 2004 | 98210 | 96370 | 96370 | 96370 | 96370 | 96370 | -1840 | -1840 | 2 |
| 2005 | 97580 | 96880 | 97220 | 96080 | 96210 | 96520 | -1370 | -1060 | 140 |
| 小计 | 871198 | ||||||||
| 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 |
| 商品名称:锡 | |||||||||
| 1906 | 141930 | 141930 | 141930 | 0 | 0 | 0 | |||
| 1907 | 145900 | 145900 | 145900 | 0 | 0 | 0 | |||
| 1908 | 143750 | 143750 | 143750 | 0 | 0 | 0 | |||
| 1909 | 142990 | 143210 | 143830 | 143010 | 143330 | 143430 | 340 | 440 | 14074 |
| 1910 | 143850 | 143850 | 143850 | 0 | 0 | 0 | |||
| 1911 | 144080 | 144080 | 144080 | 0 | 0 | 0 | |||
| 1912 | 144920 | 144920 | 144920 | 0 | 0 | 0 | |||
| 2001 | 143860 | 144490 | 144800 | 144490 | 144730 | 144590 | 870 | 730 | 22 |
| 2002 | 150020 | 150020 | 150020 | 0 | 0 | 0 | |||
| 2003 | 149840 | 149840 | 149840 | 0 | 0 | 0 | |||
| 2004 | 149840 | 149840 | 149840 | 0 | 0 | 0 | |||
| 2005 | 145460 | 145460 | 145460 | 0 | 0 | 0 | |||
| 小计 | 14096 | ||||||||
| 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 |
| 商品名称:黄金 | |||||||||
| 1906 | 292.95 | 294.25 | 296.45 | 293.3 | 296.4 | 295.75 | 3.45 | 2.8 | 1116 |
| 1907 | 293.25 | 298.55 | 298.6 | 295.35 | 298.6 | 296.1 | 5.35 | 2.85 | 24 |
| 1908 | 293.4 | 295.7 | 298.2 | 295.05 | 297.85 | 296.55 | 4.45 | 3.15 | 14488 |
| 1910 | 294.45 | 296.85 | 299.2 | 296.15 | 298.85 | 297.55 | 4.4 | 3.1 | 33726 |
| 1912 | 295.55 | 297.7 | 300.1 | 296.95 | 299.75 | 298.65 | 4.2 | 3.1 | 238932 |
| 2002 | 296.7 | 299.35 | 301 | 298.65 | 301 | 300.35 | 4.3 | 3.65 | 14 |
| 2004 | 297.75 | 301.55 | 301.7 | 301.55 | 301.65 | 301.6 | 3.9 | 3.85 | 6 |
| 2006 | 299.05 | 300.2 | 305.1 | 300.1 | 303 | 302.25 | 3.95 | 3.2 | 256 |
| 小计 | 288562 | ||||||||
| 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 |
| 商品名称:白银 | |||||||||
| 1906 | 3535 | 3554 | 3563 | 3543 | 3557 | 3556 | 22 | 21 | 10760 |
| 1907 | 3542 | 3548 | 3565 | 3548 | 3549 | 3552 | 7 | 10 | 24 |
| 1908 | 3551 | 3559 | 3580 | 3559 | 3580 | 3566 | 29 | 15 | 36 |
| 1909 | 3567 | 3585 | 3595 | 3570 | 3590 | 3582 | 23 | 15 | 1648 |
| 1910 | 3579 | 3586 | 3593 | 3586 | 3590 | 3589 | 11 | 10 | 24 |
| 1911 | 3574 | 3574 | 3574 | 0 | 0 | 0 | |||
| 1912 | 3591 | 3610 | 3623 | 3601 | 3617 | 3612 | 26 | 21 | 435350 |
| 2001 | 3607 | 3626 | 3635 | 3612 | 3628 | 3623 | 21 | 16 | 1290 |
| 2002 | 3615 | 3636 | 3636 | 3636 | 3636 | 3636 | 21 | 21 | 8 |
| 2003 | 3631 | 3661 | 3661 | 3637 | 3644 | 3640 | 13 | 9 | 48 |
| 2004 | 3604 | 3651 | 3651 | 3651 | 3651 | 3651 | 47 | 47 | 2 |
| 2005 | 3665 | 3696 | 3696 | 3683 | 3683 | 3689 | 18 | 24 | 4 |
| 小计 | 449194 | ||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
