| 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 | 46240 | 46170 | 46570 | 46170 | 46480 | 46480 | 240 | 240 | 24580 | 58100 | -7760 |
| 1907 | 46290 | 46230 | 46630 | 46190 | 46490 | 46450 | 200 | 160 | 92440 | 210750 | -8076 |
| 1908 | 46330 | 46250 | 46660 | 46220 | 46550 | 46480 | 220 | 150 | 93144 | 189080 | 4408 |
| 1909 | 46350 | 46300 | 46680 | 46260 | 46590 | 46520 | 240 | 170 | 18762 | 82718 | 460 |
| 1910 | 46410 | 46330 | 46730 | 46300 | 46630 | 46600 | 220 | 190 | 2836 | 28234 | 186 |
| 1911 | 46460 | 46400 | 46780 | 46360 | 46660 | 46680 | 200 | 220 | 1260 | 11626 | 284 |
| 1912 | 46480 | 46440 | 46810 | 46440 | 46750 | 46720 | 270 | 240 | 724 | 13216 | 142 |
| 2001 | 46550 | 46480 | 46880 | 46480 | 46760 | 46790 | 210 | 240 | 624 | 4042 | 202 |
| 2002 | 46580 | 46530 | 46900 | 46530 | 46900 | 46830 | 320 | 250 | 102 | 2176 | 44 |
| 2003 | 46630 | 46590 | 46930 | 46590 | 46860 | 46840 | 230 | 210 | 68 | 1548 | 20 |
| 2004 | 46680 | 46670 | 46970 | 46670 | 46930 | 46890 | 250 | 210 | 66 | 1814 | 6 |
| 2005 | 46670 | 46880 | 47020 | 46880 | 46930 | 46930 | 260 | 260 | 74 | 738 | 52 |
| 小计 | 234680 | 604042 / -10032 | |||||||||
| 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 | 14105 | 14065 | 14115 | 14055 | 14095 | 14090 | -10 | -15 | 12400 | 70200 | -5600 |
| 1907 | 14075 | 14050 | 14105 | 14015 | 14085 | 14065 | 10 | -10 | 77048 | 222174 | -7834 |
| 1908 | 14050 | 14025 | 14080 | 13990 | 14070 | 14040 | 20 | -10 | 49576 | 186828 | 5016 |
| 1909 | 14025 | 14010 | 14060 | 13980 | 14045 | 14025 | 20 | 0 | 20846 | 102824 | 4800 |
| 1910 | 14020 | 14035 | 14060 | 13975 | 14055 | 14035 | 35 | 15 | 10568 | 91798 | 2194 |
| 1911 | 14040 | 14000 | 14075 | 14000 | 14065 | 14055 | 25 | 15 | 6554 | 28174 | 2784 |
| 1912 | 14035 | 14010 | 14080 | 14000 | 14070 | 14055 | 35 | 20 | 834 | 7260 | 378 |
| 2001 | 14075 | 14065 | 14100 | 14065 | 14100 | 14070 | 25 | -5 | 122 | 2098 | -16 |
| 2002 | 14075 | 14085 | 14085 | 14080 | 14080 | 14080 | 5 | 5 | 62 | 270 | 4 |
| 2003 | 14090 | 14110 | 14110 | 14110 | 14110 | 14110 | 20 | 20 | 12 | 264 | -12 |
| 2004 | 14125 | 14125 | 14125 | 0 | 0 | 0 | 152 | 0 | |||
| 2005 | 14135 | 14135 | 14135 | 0 | 0 | 0 | 16 | 0 | |||
| 小计 | 178022 | 712058 / 1714 | |||||||||
| 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 | 20620 | 20725 | 20760 | 20625 | 20680 | 20710 | 60 | 90 | 14670 | 55880 | -2080 |
| 1907 | 20260 | 20360 | 20395 | 20210 | 20275 | 20300 | 15 | 40 | 309850 | 261832 | -4100 |
| 1908 | 19885 | 19985 | 20040 | 19840 | 19875 | 19935 | -10 | 50 | 171834 | 266796 | 17588 |
| 1909 | 19635 | 19680 | 19795 | 19590 | 19620 | 19685 | -15 | 50 | 37414 | 105628 | 3140 |
| 1910 | 19415 | 19500 | 19600 | 19400 | 19425 | 19500 | 10 | 85 | 7020 | 17568 | 848 |
| 1911 | 19265 | 19400 | 19510 | 19260 | 19285 | 19395 | 20 | 130 | 948 | 4410 | 44 |
| 1912 | 19160 | 19270 | 19370 | 19180 | 19200 | 19265 | 40 | 105 | 96 | 4270 | -4 |
| 2001 | 19135 | 19160 | 19230 | 19065 | 19065 | 19170 | -70 | 35 | 54 | 1880 | -2 |
| 2002 | 19000 | 19090 | 19090 | 19090 | 19090 | 19090 | 90 | 90 | 2 | 412 | 0 |
| 2003 | 18965 | 19085 | 19085 | 19040 | 19080 | 19065 | 115 | 100 | 22 | 624 | -4 |
| 2004 | 18990 | 18950 | 19045 | 18945 | 18945 | 18985 | -45 | -5 | 30 | 260 | -10 |
| 2005 | 18950 | 18940 | 19020 | 18840 | 18840 | 18930 | -110 | -20 | 62 | 346 | -6 |
| 小计 | 542002 | 719906 / 15414 | |||||||||
| 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 | 15965 | 16035 | 16120 | 15980 | 16045 | 16045 | 80 | 80 | 1510 | 6970 | -520 |
| 1907 | 15935 | 15990 | 16100 | 15935 | 16030 | 16015 | 95 | 80 | 44310 | 49124 | -2684 |
| 1908 | 15875 | 15940 | 16035 | 15855 | 15960 | 15940 | 85 | 65 | 17516 | 21734 | 1590 |
| 1909 | 15835 | 15905 | 15980 | 15830 | 15915 | 15920 | 80 | 85 | 2852 | 6318 | 86 |
| 1910 | 15810 | 15865 | 15935 | 15805 | 15885 | 15885 | 75 | 75 | 252 | 1408 | 120 |
| 1911 | 15805 | 15845 | 15855 | 15815 | 15855 | 15835 | 50 | 30 | 10 | 216 | 4 |
| 1912 | 15765 | 15765 | 15765 | 0 | 0 | 0 | 170 | 0 | |||
| 2001 | 15780 | 15780 | 15780 | 0 | 0 | 0 | 64 | 0 | |||
| 2002 | 15710 | 15710 | 15710 | 0 | 0 | 0 | 30 | 0 | |||
| 2003 | 15710 | 15710 | 15710 | 0 | 0 | 0 | 16 | 0 | |||
| 2004 | 15795 | 15795 | 15795 | 0 | 0 | 0 | 22 | 0 | |||
| 2005 | 15815 | 15800 | 15800 | -15 | -15 | 0 | 22 | 0 | |||
| 小计 | 66450 | 86094 / -1404 | |||||||||
| 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 | 96750 | 96590 | 96910 | 96000 | 96630 | 96290 | -120 | -460 | 1980 | 17376 | -324 |
| 1907 | 96780 | 96620 | 96880 | 95830 | 96350 | 96330 | -430 | -450 | 654472 | 181676 | 4118 |
| 1908 | 96640 | 96340 | 96780 | 95720 | 96200 | 96180 | -440 | -460 | 188814 | 188662 | 2916 |
| 1909 | 96570 | 96030 | 96700 | 95630 | 96100 | 96070 | -470 | -500 | 57408 | 130710 | 7048 |
| 1910 | 96540 | 96240 | 96580 | 95590 | 96010 | 96060 | -530 | -480 | 20534 | 23476 | 1022 |
| 1911 | 96620 | 96110 | 96240 | 95820 | 96160 | 96070 | -460 | -550 | 44 | 8654 | -2 |
| 1912 | 96830 | 96060 | 96150 | 96060 | 96150 | 96070 | -680 | -760 | 10 | 196 | 10 |
| 2001 | 96600 | 96750 | 96750 | 95700 | 96040 | 96010 | -560 | -590 | 748 | 3592 | 126 |
| 2002 | 97320 | 96050 | 96550 | 96050 | 96550 | 96300 | -770 | -1020 | 4 | 40 | -2 |
| 2003 | 97570 | 97100 | 97100 | -470 | -470 | 0 | 36 | 0 | |||
| 2004 | 96370 | 96370 | 96370 | 0 | 0 | 0 | 14 | 0 | |||
| 2005 | 96520 | 96000 | 96360 | 95600 | 95940 | 96060 | -580 | -460 | 72 | 272 | 4 |
| 小计 | 924086 | 554704 / 14916 | |||||||||
| 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 | 143430 | 143270 | 143610 | 142900 | 143300 | 143180 | -130 | -250 | 10030 | 43004 | 642 |
| 1910 | 143850 | 143850 | 143850 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 144080 | 143830 | 143830 | -250 | -250 | 0 | 0 | 0 | |||
| 1912 | 144920 | 144920 | 144920 | 0 | 0 | 0 | 2 | 0 | |||
| 2001 | 144590 | 144500 | 144890 | 144310 | 144430 | 144530 | -160 | -60 | 12 | 440 | 2 |
| 2002 | 150020 | 150020 | 150020 | 0 | 0 | 0 | 0 | 0 | |||
| 2003 | 149840 | 149840 | 149840 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 149840 | 149840 | 149840 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 145460 | 145460 | 145460 | 0 | 0 | 0 | 30 | 0 | |||
| 小计 | 10042 | 43482 / 644 | |||||||||
| 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 | 295.75 | 295.55 | 298.95 | 295.5 | 298.25 | 297.15 | 2.5 | 1.4 | 546 | 1566 | -414 |
| 1907 | 296.1 | 299.95 | 299.95 | 294.7 | 296.1 | 296.2 | 0 | 0.1 | 40 | 20 | -12 |
| 1908 | 296.55 | 297.1 | 299.95 | 296.7 | 299.8 | 298 | 3.25 | 1.45 | 13188 | 66778 | -3438 |
| 1910 | 297.55 | 298.3 | 301 | 297.8 | 300.8 | 298.9 | 3.25 | 1.35 | 39248 | 76244 | 5748 |
| 1912 | 298.65 | 299.1 | 301.9 | 298.75 | 301.7 | 300 | 3.05 | 1.35 | 255926 | 428600 | 14512 |
| 2002 | 300.35 | 300.2 | 303.15 | 300 | 303.15 | 301.05 | 2.8 | 0.7 | 24 | 60 | 14 |
| 2004 | 301.6 | 301.8 | 302 | 301.8 | 302 | 301.9 | 0.4 | 0.3 | 4 | 52 | 4 |
| 2006 | 302.25 | 303.15 | 305.2 | 302.2 | 304.95 | 303.25 | 2.7 | 1 | 640 | 1128 | 380 |
| 小计 | 309616 | 574448 / 16794 | |||||||||
| 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 | 3556 | 3552 | 3580 | 3547 | 3569 | 3563 | 13 | 7 | 5768 | 24092 | -1444 |
| 1907 | 3552 | 3549 | 3579 | 3545 | 3561 | 3551 | 9 | -1 | 82 | 316 | -20 |
| 1908 | 3566 | 3572 | 3590 | 3569 | 3590 | 3576 | 24 | 10 | 18 | 328 | 2 |
| 1909 | 3582 | 3582 | 3606 | 3574 | 3590 | 3583 | 8 | 1 | 784 | 1674 | -4 |
| 1910 | 3589 | 3596 | 3617 | 3596 | 3617 | 3607 | 28 | 18 | 18 | 404 | 0 |
| 1911 | 3574 | 3615 | 3615 | 3606 | 3606 | 3610 | 32 | 36 | 4 | 166 | 0 |
| 1912 | 3612 | 3610 | 3641 | 3606 | 3631 | 3620 | 19 | 8 | 469186 | 716846 | 21386 |
| 2001 | 3623 | 3621 | 3647 | 3614 | 3641 | 3626 | 18 | 3 | 152 | 830 | 10 |
| 2002 | 3636 | 3642 | 3657 | 3642 | 3657 | 3643 | 21 | 7 | 18 | 48 | -16 |
| 2003 | 3640 | 3644 | 3663 | 3635 | 3663 | 3643 | 23 | 3 | 188 | 282 | 40 |
| 2004 | 3651 | 3669 | 3669 | 3669 | 3669 | 3669 | 18 | 18 | 2 | 30 | 2 |
| 2005 | 3689 | 3677 | 3701 | 3677 | 3701 | 3688 | 12 | -1 | 12 | 30 | 4 |
| 小计 | 476232 | 745046 / 19960 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
