| 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 | |||||||||||
| 1907 | 46890 | 47100 | 47440 | 47080 | 47140 | 47240 | 250 | 350 | 61944 | 112826 | -13230 |
| 1908 | 46910 | 47150 | 47530 | 47150 | 47210 | 47320 | 300 | 410 | 190358 | 241890 | -3152 |
| 1909 | 46970 | 47230 | 47580 | 47210 | 47260 | 47350 | 290 | 380 | 77986 | 147446 | 11170 |
| 1910 | 46990 | 47230 | 47570 | 47230 | 47260 | 47350 | 270 | 360 | 16688 | 45068 | 3064 |
| 1911 | 47040 | 47280 | 47610 | 47280 | 47360 | 47420 | 320 | 380 | 5646 | 18568 | 1606 |
| 1912 | 47090 | 47320 | 47640 | 47310 | 47320 | 47450 | 230 | 360 | 2306 | 16896 | 766 |
| 2001 | 47170 | 47440 | 47670 | 47340 | 47430 | 47490 | 260 | 320 | 750 | 4388 | -32 |
| 2002 | 47230 | 47420 | 47770 | 47420 | 47450 | 47540 | 220 | 310 | 234 | 2528 | 20 |
| 2003 | 47340 | 47550 | 47700 | 47470 | 47510 | 47580 | 170 | 240 | 326 | 1920 | 208 |
| 2004 | 47350 | 47580 | 47760 | 47550 | 47580 | 47640 | 230 | 290 | 20 | 1682 | -12 |
| 2005 | 47280 | 47500 | 47790 | 47500 | 47650 | 47660 | 370 | 380 | 38 | 840 | 0 |
| 2006 | 47240 | 47480 | 47980 | 47480 | 47670 | 47790 | 430 | 550 | 52 | 62 | 32 |
| 小计 | 356348 | 594114 / 440 | |||||||||
| 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 | |||||||||||
| 1907 | 13895 | 13955 | 13955 | 13890 | 13930 | 13920 | 35 | 25 | 30710 | 123656 | -5374 |
| 1908 | 13875 | 13915 | 13920 | 13870 | 13910 | 13895 | 35 | 20 | 99984 | 259564 | -7910 |
| 1909 | 13835 | 13885 | 13885 | 13840 | 13875 | 13860 | 40 | 25 | 35214 | 144860 | 4542 |
| 1910 | 13805 | 13840 | 13855 | 13810 | 13850 | 13840 | 45 | 35 | 16398 | 116750 | 1858 |
| 1911 | 13790 | 13825 | 13845 | 13800 | 13840 | 13825 | 50 | 35 | 4428 | 32182 | 1138 |
| 1912 | 13770 | 13860 | 13860 | 13790 | 13830 | 13815 | 60 | 45 | 6354 | 32446 | 3158 |
| 2001 | 13785 | 13805 | 13840 | 13805 | 13840 | 13820 | 55 | 35 | 212 | 6498 | 34 |
| 2002 | 13785 | 13790 | 13855 | 13790 | 13855 | 13835 | 70 | 50 | 248 | 1114 | 178 |
| 2003 | 13865 | 13875 | 13880 | 13875 | 13880 | 13875 | 15 | 10 | 6 | 376 | 2 |
| 2004 | 13795 | 13885 | 13885 | 13885 | 13885 | 13885 | 90 | 90 | 2 | 182 | -2 |
| 2005 | 13880 | 13905 | 13905 | 13905 | 13905 | 13905 | 25 | 25 | 2 | 146 | 0 |
| 2006 | 13885 | 13885 | 13885 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 193558 | 717782 / -2376 | |||||||||
| 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 | |||||||||||
| 1907 | 20035 | 20215 | 20400 | 20200 | 20290 | 20290 | 255 | 255 | 42856 | 109526 | -7480 |
| 1908 | 19785 | 20000 | 20180 | 19980 | 20085 | 20080 | 300 | 295 | 456608 | 269348 | -11922 |
| 1909 | 19625 | 19830 | 20025 | 19815 | 19940 | 19930 | 315 | 305 | 122412 | 188686 | 10462 |
| 1910 | 19515 | 19700 | 19910 | 19700 | 19840 | 19815 | 325 | 300 | 27436 | 42292 | 4174 |
| 1911 | 19405 | 19595 | 19805 | 19595 | 19760 | 19710 | 355 | 305 | 3524 | 7868 | 924 |
| 1912 | 19330 | 19500 | 19715 | 19500 | 19695 | 19610 | 365 | 280 | 1646 | 5280 | 426 |
| 2001 | 19215 | 19420 | 19625 | 19420 | 19600 | 19545 | 385 | 330 | 476 | 2044 | -22 |
| 2002 | 19130 | 19400 | 19545 | 19390 | 19545 | 19490 | 415 | 360 | 26 | 542 | -18 |
| 2003 | 19095 | 19350 | 19495 | 19330 | 19475 | 19415 | 380 | 320 | 80 | 614 | -34 |
| 2004 | 19070 | 19310 | 19415 | 19215 | 19415 | 19330 | 345 | 260 | 48 | 246 | -28 |
| 2005 | 18975 | 19140 | 19400 | 19140 | 19390 | 19300 | 415 | 325 | 210 | 812 | 36 |
| 2006 | 18935 | 19175 | 19335 | 19140 | 19325 | 19195 | 390 | 260 | 64 | 92 | -24 |
| 小计 | 655386 | 627350 / -3506 | |||||||||
| 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 | |||||||||||
| 1907 | 16240 | 16215 | 16300 | 16140 | 16180 | 16230 | -60 | -10 | 7674 | 17422 | -1196 |
| 1908 | 16220 | 16235 | 16310 | 16140 | 16185 | 16225 | -35 | 5 | 41410 | 51786 | 912 |
| 1909 | 16200 | 16205 | 16305 | 16140 | 16170 | 16225 | -30 | 25 | 5082 | 13758 | 606 |
| 1910 | 16195 | 16200 | 16285 | 16135 | 16185 | 16205 | -10 | 10 | 706 | 2050 | 130 |
| 1911 | 16175 | 16115 | 16260 | 16115 | 16165 | 16210 | -10 | 35 | 60 | 404 | 18 |
| 1912 | 16135 | 16220 | 16245 | 16180 | 16185 | 16200 | 50 | 65 | 48 | 234 | 22 |
| 2001 | 16190 | 16210 | 16210 | 16200 | 16200 | 16205 | 10 | 15 | 4 | 70 | 2 |
| 2002 | 16070 | 16205 | 16205 | 16205 | 16205 | 16205 | 135 | 135 | 2 | 64 | 0 |
| 2003 | 16180 | 16180 | 16180 | 0 | 0 | 0 | 32 | 0 | |||
| 2004 | 16185 | 16185 | 16185 | 0 | 0 | 0 | 28 | 0 | |||
| 2005 | 16035 | 16035 | 16035 | 0 | 0 | 0 | 24 | 0 | |||
| 2006 | 16085 | 16085 | 16085 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 54986 | 85876 / 494 | |||||||||
| 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 | |||||||||||
| 1907 | 99340 | 100230 | 101000 | 100020 | 100340 | 100510 | 1000 | 1170 | 46166 | 64544 | -5032 |
| 1908 | 99050 | 100060 | 101000 | 99710 | 100070 | 100240 | 1020 | 1190 | 723700 | 201556 | -15038 |
| 1909 | 98820 | 99870 | 100250 | 99350 | 99750 | 99860 | 930 | 1040 | 83654 | 126498 | -1350 |
| 1910 | 98630 | 99500 | 99900 | 99110 | 99460 | 99550 | 830 | 920 | 72946 | 66024 | 19116 |
| 1911 | 98500 | 99210 | 99650 | 98920 | 99220 | 99340 | 720 | 840 | 5194 | 11408 | 192 |
| 1912 | 98420 | 99360 | 99550 | 98730 | 98780 | 99170 | 360 | 750 | 1710 | 650 | 412 |
| 2001 | 98180 | 98880 | 99470 | 98620 | 98890 | 99110 | 710 | 930 | 1196 | 5258 | -28 |
| 2002 | 97990 | 99280 | 99280 | 98760 | 98760 | 99020 | 770 | 1030 | 8 | 46 | 4 |
| 2003 | 97670 | 97890 | 97890 | 220 | 220 | 0 | 44 | 0 | |||
| 2004 | 98170 | 98170 | 98170 | 0 | 0 | 0 | 32 | 0 | |||
| 2005 | 97910 | 99220 | 99220 | 98780 | 98920 | 99060 | 1010 | 1150 | 134 | 516 | 48 |
| 2006 | 98050 | 98050 | 98050 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 934708 | 476586 / -1676 | |||||||||
| 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 | |||||||||||
| 1907 | 145630 | 145630 | 145630 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 141480 | 141480 | 141480 | 0 | 0 | 0 | 6 | 0 | |||
| 1909 | 143930 | 144100 | 144280 | 143480 | 143480 | 143860 | -450 | -70 | 11428 | 42962 | 530 |
| 1910 | 143450 | 143450 | 143450 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 143690 | 143690 | 143690 | 0 | 0 | 0 | 0 | 0 | |||
| 1912 | 144920 | 144920 | 144920 | 0 | 0 | 0 | 2 | 0 | |||
| 2001 | 145440 | 146320 | 146350 | 144960 | 144970 | 145340 | -470 | -100 | 356 | 1512 | 226 |
| 2002 | 150020 | 150020 | 150020 | 0 | 0 | 0 | 0 | 0 | |||
| 2003 | 149840 | 149840 | 149840 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 149520 | 149520 | 149520 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 147060 | 147060 | 147060 | 0 | 0 | 0 | 42 | 0 | |||
| 2006 | 147420 | 147420 | 147420 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 11784 | 44524 / 756 | |||||||||
| 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 | |||||||||||
| 1907 | 313.45 | 305.35 | 313.9 | 305.35 | 313.9 | 309.6 | 0.45 | -3.85 | 8 | 16 | 0 |
| 1908 | 317.7 | 318.3 | 320.65 | 313.5 | 313.85 | 316.8 | -3.85 | -0.9 | 13592 | 15876 | -1494 |
| 1909 | 317 | 318.25 | 320.8 | 314.1 | 315.8 | 317.55 | -1.2 | 0.55 | 66 | 16 | -16 |
| 1910 | 319.15 | 319.6 | 322.15 | 314.95 | 315.1 | 318.4 | -4.05 | -0.75 | 39386 | 89736 | -8414 |
| 1912 | 319.75 | 320.95 | 323.25 | 316.05 | 316.4 | 319.8 | -3.35 | 0.05 | 735628 | 464460 | -4868 |
| 2002 | 320.75 | 322.95 | 324.3 | 317.2 | 317.5 | 319.4 | -3.25 | -1.35 | 23464 | 12688 | 12552 |
| 2004 | 322.3 | 322.9 | 324.85 | 318.15 | 318.25 | 320.85 | -4.05 | -1.45 | 1072 | 592 | 528 |
| 2006 | 323.45 | 324.05 | 326.2 | 319.15 | 319.4 | 323.1 | -4.05 | -0.35 | 1432 | 5096 | 192 |
| 小计 | 814648 | 588480 / -1520 | |||||||||
| 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 | |||||||||||
| 1907 | 3675 | 3697 | 3717 | 3632 | 3632 | 3694 | -43 | 19 | 22 | 236 | 10 |
| 1908 | 3696 | 3690 | 3718 | 3661 | 3663 | 3689 | -33 | -7 | 56 | 290 | 0 |
| 1909 | 3709 | 3710 | 3724 | 3665 | 3670 | 3696 | -39 | -13 | 360 | 960 | -16 |
| 1910 | 3714 | 3720 | 3737 | 3685 | 3685 | 3717 | -29 | 3 | 80 | 416 | -10 |
| 1911 | 3719 | 3698 | 3698 | 3698 | 3698 | 3698 | -21 | -21 | 2 | 162 | -2 |
| 1912 | 3738 | 3732 | 3758 | 3694 | 3698 | 3727 | -40 | -11 | 728262 | 825608 | 19584 |
| 2001 | 3740 | 3735 | 3755 | 3696 | 3696 | 3730 | -44 | -10 | 68 | 794 | -10 |
| 2002 | 3731 | 3738 | 3772 | 3709 | 3711 | 3728 | -20 | -3 | 39530 | 37038 | 36914 |
| 2003 | 3767 | 3730 | 3730 | 3730 | 3730 | 3730 | -37 | -37 | 6 | 270 | -6 |
| 2004 | 3778 | 3750 | 3773 | 3738 | 3738 | 3749 | -40 | -29 | 524 | 392 | 356 |
| 2005 | 3775 | 3777 | 3777 | 3745 | 3745 | 3761 | -30 | -14 | 4 | 62 | 0 |
| 2006 | 3800 | 3796 | 3815 | 3755 | 3758 | 3783 | -42 | -17 | 3866 | 3678 | 852 |
| 小计 | 772780 | 869906 / 57672 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
