| 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 | 45980 | 46110 | 46290 | 46030 | 46220 | 46190 | 240 | 210 | 27590 | 41950 | -6220 |
| 1907 | 46050 | 46150 | 46340 | 46040 | 46250 | 46200 | 200 | 150 | 57322 | 209338 | -2312 |
| 1908 | 46080 | 46110 | 46390 | 46050 | 46260 | 46230 | 180 | 150 | 73470 | 207944 | 7726 |
| 1909 | 46120 | 46220 | 46410 | 46090 | 46300 | 46280 | 180 | 160 | 15762 | 90392 | 1648 |
| 1910 | 46160 | 46190 | 46450 | 46150 | 46370 | 46340 | 210 | 180 | 4412 | 30200 | 336 |
| 1911 | 46180 | 46250 | 46500 | 46200 | 46430 | 46330 | 250 | 150 | 1406 | 12832 | 292 |
| 1912 | 46240 | 46340 | 46530 | 46240 | 46500 | 46410 | 260 | 170 | 974 | 13872 | 364 |
| 2001 | 46350 | 46380 | 46600 | 46310 | 46560 | 46500 | 210 | 150 | 188 | 4234 | 26 |
| 2002 | 46450 | 46420 | 46680 | 46390 | 46620 | 46590 | 170 | 140 | 174 | 2272 | 52 |
| 2003 | 46470 | 46620 | 46700 | 46620 | 46680 | 46660 | 210 | 190 | 102 | 1582 | 34 |
| 2004 | 46450 | 46600 | 46730 | 46450 | 46730 | 46630 | 280 | 180 | 54 | 1814 | 4 |
| 2005 | 46470 | 46670 | 46800 | 46610 | 46800 | 46760 | 330 | 290 | 206 | 762 | 14 |
| 小计 | 181660 | 617192 / 1964 | |||||||||
| 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 | 14030 | 13970 | 14015 | 13950 | 13955 | 13985 | -75 | -45 | 11560 | 61970 | -6060 |
| 1907 | 14010 | 13950 | 13990 | 13910 | 13940 | 13955 | -70 | -55 | 98272 | 218136 | -522 |
| 1908 | 13980 | 13915 | 13945 | 13860 | 13875 | 13910 | -105 | -70 | 62472 | 216502 | 15172 |
| 1909 | 13950 | 13840 | 13905 | 13820 | 13820 | 13865 | -130 | -85 | 33452 | 118092 | 9766 |
| 1910 | 13945 | 13620 | 13935 | 13620 | 13815 | 13840 | -130 | -105 | 21102 | 97660 | 2820 |
| 1911 | 13960 | 13620 | 13895 | 13620 | 13800 | 13865 | -160 | -95 | 5194 | 31766 | 1676 |
| 1912 | 13970 | 13900 | 13925 | 13805 | 13805 | 13835 | -165 | -135 | 1604 | 9288 | 988 |
| 2001 | 13970 | 13915 | 13925 | 13815 | 13825 | 13860 | -145 | -110 | 304 | 2324 | 8 |
| 2002 | 14015 | 13905 | 13905 | 13845 | 13845 | 13870 | -170 | -145 | 10 | 268 | 0 |
| 2003 | 14040 | 13945 | 13970 | 13865 | 13865 | 13900 | -175 | -140 | 10 | 266 | 2 |
| 2004 | 14040 | 13910 | 13910 | 13905 | 13905 | 13905 | -135 | -135 | 4 | 154 | 2 |
| 2005 | 14135 | 13985 | 13990 | 13935 | 13935 | 13980 | -200 | -155 | 32 | 40 | 24 |
| 小计 | 234016 | 756466 / 23876 | |||||||||
| 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 | 20930 | 21205 | 21325 | 21080 | 21200 | 21205 | 270 | 275 | 14630 | 49690 | -3950 |
| 1907 | 20385 | 20680 | 20825 | 20505 | 20660 | 20665 | 275 | 280 | 226970 | 245068 | -9300 |
| 1908 | 19990 | 20210 | 20420 | 20070 | 20255 | 20250 | 265 | 260 | 148090 | 252156 | 396 |
| 1909 | 19700 | 19900 | 20135 | 19795 | 19990 | 19955 | 290 | 255 | 45318 | 115008 | 2498 |
| 1910 | 19495 | 19600 | 19915 | 19550 | 19770 | 19745 | 275 | 250 | 10672 | 21960 | 1268 |
| 1911 | 19325 | 19430 | 19740 | 19420 | 19610 | 19595 | 285 | 270 | 1056 | 4994 | -52 |
| 1912 | 19180 | 19305 | 19605 | 19300 | 19490 | 19515 | 310 | 335 | 388 | 4262 | -6 |
| 2001 | 19095 | 19185 | 19455 | 19185 | 19390 | 19390 | 295 | 295 | 126 | 1848 | -30 |
| 2002 | 19030 | 19185 | 19340 | 19185 | 19320 | 19275 | 290 | 245 | 12 | 410 | 2 |
| 2003 | 19005 | 19110 | 19240 | 19030 | 19170 | 19165 | 165 | 160 | 34 | 596 | -6 |
| 2004 | 18915 | 18985 | 19135 | 18975 | 19135 | 19050 | 220 | 135 | 10 | 238 | -4 |
| 2005 | 18865 | 18880 | 19100 | 18865 | 19050 | 19015 | 185 | 150 | 270 | 444 | 110 |
| 小计 | 447576 | 696674 / -9074 | |||||||||
| 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 | 16070 | 16000 | 16230 | 16000 | 16230 | 16160 | 160 | 90 | 1620 | 5180 | -1190 |
| 1907 | 16065 | 16080 | 16270 | 15920 | 16220 | 16145 | 155 | 80 | 29222 | 46078 | -194 |
| 1908 | 15990 | 15950 | 16210 | 15850 | 16165 | 16095 | 175 | 105 | 15424 | 22678 | -628 |
| 1909 | 15955 | 15875 | 16125 | 15800 | 16105 | 16055 | 150 | 100 | 1566 | 6234 | -108 |
| 1910 | 15945 | 15850 | 16070 | 15850 | 16060 | 15980 | 115 | 35 | 398 | 1464 | 18 |
| 1911 | 15920 | 15935 | 15935 | 15935 | 15935 | 15935 | 15 | 15 | 8 | 218 | 4 |
| 1912 | 15895 | 15835 | 15970 | 15835 | 15970 | 15925 | 75 | 30 | 8 | 172 | 2 |
| 2001 | 15830 | 15920 | 15920 | 90 | 90 | 0 | 64 | 0 | |||
| 2002 | 15710 | 15860 | 15960 | 15860 | 15900 | 15900 | 190 | 190 | 8 | 36 | 6 |
| 2003 | 15710 | 15930 | 15930 | 15930 | 15930 | 15930 | 220 | 220 | 2 | 16 | 0 |
| 2004 | 15795 | 15795 | 15795 | 0 | 0 | 0 | 22 | 0 | |||
| 2005 | 15800 | 15800 | 15930 | 15800 | 15930 | 15885 | 130 | 85 | 6 | 20 | -2 |
| 小计 | 48262 | 82182 / -2092 | |||||||||
| 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 | 95870 | 96400 | 97010 | 95890 | 96420 | 96580 | 550 | 710 | 1128 | 16980 | -204 |
| 1907 | 95620 | 95600 | 96970 | 95510 | 96230 | 96280 | 610 | 660 | 304308 | 175106 | -6326 |
| 1908 | 95360 | 95240 | 96600 | 95210 | 95790 | 95940 | 430 | 580 | 136924 | 192622 | -3128 |
| 1909 | 95100 | 95060 | 96330 | 94820 | 95490 | 95720 | 390 | 620 | 38524 | 127532 | -606 |
| 1910 | 95060 | 94960 | 96180 | 94920 | 95390 | 95600 | 330 | 540 | 17738 | 25844 | 1198 |
| 1911 | 94750 | 95550 | 96130 | 95240 | 95260 | 95730 | 510 | 980 | 400 | 8838 | 132 |
| 1912 | 95320 | 96380 | 96380 | 95680 | 95760 | 95900 | 440 | 580 | 22 | 198 | 2 |
| 2001 | 94890 | 94950 | 96120 | 94940 | 95380 | 95600 | 490 | 710 | 674 | 3814 | 68 |
| 2002 | 95290 | 95290 | 95290 | 0 | 0 | 0 | 40 | 0 | |||
| 2003 | 96410 | 95450 | 96090 | 95450 | 96090 | 95880 | -320 | -530 | 8 | 32 | -4 |
| 2004 | 96230 | 96230 | 96230 | 0 | 0 | 0 | 14 | 0 | |||
| 2005 | 95260 | 95240 | 95890 | 95240 | 95380 | 95680 | 120 | 420 | 140 | 332 | 92 |
| 小计 | 499866 | 551352 / -8776 | |||||||||
| 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 | 141090 | 145580 | 141090 | 141730 | 143030 | -4170 | -2870 | 8 | 0 | 0 |
| 1908 | 143750 | 143750 | 143750 | 0 | 0 | 0 | 6 | 0 | |||
| 1909 | 143290 | 143530 | 144440 | 143000 | 144300 | 143690 | 1010 | 400 | 12288 | 43230 | 470 |
| 1910 | 143850 | 143850 | 143850 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 143830 | 143830 | 143830 | 0 | 0 | 0 | 0 | 0 | |||
| 1912 | 144920 | 144920 | 144920 | 0 | 0 | 0 | 2 | 0 | |||
| 2001 | 144420 | 144440 | 144710 | 144440 | 144710 | 144500 | 290 | 80 | 8 | 474 | 8 |
| 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 | 12304 | 43742 / 478 | |||||||||
| 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 | 298.55 | 298.05 | 298.6 | 297.9 | 298 | 298.1 | -0.55 | -0.45 | 372 | 990 | -312 |
| 1907 | 297.35 | 296.7 | 296.7 | 296.7 | 296.7 | 296.7 | -0.65 | -0.65 | 2 | 20 | 0 |
| 1908 | 299.8 | 300.6 | 300.6 | 298.5 | 298.85 | 299.25 | -0.95 | -0.55 | 6646 | 62936 | -1082 |
| 1910 | 300.9 | 301.8 | 301.8 | 299.55 | 299.9 | 300.3 | -1 | -0.6 | 27650 | 85818 | 6350 |
| 1912 | 301.75 | 302.55 | 302.6 | 300.4 | 300.85 | 301.25 | -0.9 | -0.5 | 136076 | 426286 | -16 |
| 2002 | 303.2 | 302.55 | 302.9 | 302.15 | 302.3 | 302.4 | -0.9 | -0.8 | 18 | 44 | -10 |
| 2004 | 301.9 | 301.9 | 301.9 | 0 | 0 | 0 | 52 | 0 | |||
| 2006 | 305.3 | 305.1 | 305.2 | 304 | 304.05 | 304.65 | -1.25 | -0.65 | 1282 | 2226 | 1064 |
| 小计 | 172046 | 578372 / 5994 | |||||||||
| 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 | 3587 | 3592 | 3594 | 3568 | 3574 | 3579 | -13 | -8 | 5748 | 21080 | -2180 |
| 1907 | 3607 | 3603 | 3603 | 3581 | 3586 | 3584 | -21 | -23 | 14 | 316 | -6 |
| 1908 | 3617 | 3594 | 3594 | 3593 | 3593 | 3593 | -24 | -24 | 10 | 348 | -2 |
| 1909 | 3614 | 3628 | 3628 | 3592 | 3609 | 3602 | -5 | -12 | 288 | 1692 | -20 |
| 1910 | 3617 | 3611 | 3611 | 3605 | 3605 | 3609 | -12 | -8 | 8 | 414 | 0 |
| 1911 | 3623 | 3620 | 3620 | 3620 | 3620 | 3620 | -3 | -3 | 8 | 166 | -8 |
| 1912 | 3644 | 3661 | 3663 | 3622 | 3629 | 3637 | -15 | -7 | 282638 | 738932 | 9930 |
| 2001 | 3654 | 3666 | 3666 | 3632 | 3632 | 3650 | -22 | -4 | 54 | 778 | -32 |
| 2002 | 3643 | 3643 | 3643 | 0 | 0 | 0 | 48 | 0 | |||
| 2003 | 3667 | 3666 | 3666 | 3650 | 3650 | 3658 | -17 | -9 | 36 | 302 | 0 |
| 2004 | 3674 | 3681 | 3681 | 3681 | 3681 | 3681 | 7 | 7 | 2 | 32 | 0 |
| 2005 | 3698 | 3699 | 3710 | 3692 | 3692 | 3703 | -6 | 5 | 22 | 40 | 10 |
| 小计 | 288828 | 764148 / 7692 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
