| 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 | 47050 | 46950 | 47140 | 46800 | 46940 | 46970 | -110 | -80 | 41056 | 89718 | -11398 |
| 1908 | 47100 | 46920 | 47210 | 46840 | 47010 | 47000 | -90 | -100 | 157210 | 222140 | -7394 |
| 1909 | 47170 | 47010 | 47260 | 46890 | 47060 | 47050 | -110 | -120 | 74960 | 173578 | 9636 |
| 1910 | 47180 | 47020 | 47270 | 46910 | 47060 | 47070 | -120 | -110 | 21950 | 58926 | 7100 |
| 1911 | 47220 | 47050 | 47310 | 46960 | 47100 | 47140 | -120 | -80 | 4292 | 20770 | 740 |
| 1912 | 47250 | 47250 | 47350 | 47000 | 47120 | 47170 | -130 | -80 | 1074 | 16998 | 66 |
| 2001 | 47310 | 47100 | 47400 | 47060 | 47200 | 47240 | -110 | -70 | 394 | 4386 | -40 |
| 2002 | 47360 | 47160 | 47430 | 47090 | 47230 | 47330 | -130 | -30 | 168 | 2578 | -2 |
| 2003 | 47420 | 47230 | 47420 | 47190 | 47200 | 47290 | -220 | -130 | 42 | 2044 | 2 |
| 2004 | 47490 | 47290 | 47340 | 47290 | 47330 | 47310 | -160 | -180 | 12 | 1686 | 2 |
| 2005 | 47560 | 47350 | 47570 | 47290 | 47410 | 47410 | -150 | -150 | 62 | 924 | -10 |
| 2006 | 47550 | 47430 | 47630 | 47430 | 47460 | 47510 | -90 | -40 | 22 | 94 | 0 |
| 小计 | 301242 | 593842 / -1298 | |||||||||
| 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 | 13920 | 13890 | 13900 | 13795 | 13850 | 13840 | -70 | -80 | 42076 | 92118 | -20506 |
| 1908 | 13900 | 13870 | 13885 | 13780 | 13830 | 13830 | -70 | -70 | 150250 | 244078 | -3212 |
| 1909 | 13880 | 13860 | 13875 | 13770 | 13820 | 13810 | -60 | -70 | 49726 | 158894 | 7348 |
| 1910 | 13870 | 13850 | 13860 | 13765 | 13815 | 13805 | -55 | -65 | 21148 | 119164 | 1750 |
| 1911 | 13865 | 13850 | 13865 | 13775 | 13810 | 13815 | -55 | -50 | 6772 | 35908 | 974 |
| 1912 | 13865 | 13820 | 13865 | 13780 | 13810 | 13810 | -55 | -55 | 6886 | 35580 | 1688 |
| 2001 | 13880 | 13860 | 13860 | 13810 | 13820 | 13840 | -60 | -40 | 126 | 6436 | 4 |
| 2002 | 13890 | 13885 | 13885 | 13780 | 13845 | 13840 | -45 | -50 | 78 | 1114 | 8 |
| 2003 | 13910 | 13895 | 13920 | 13845 | 13845 | 13885 | -65 | -25 | 6 | 378 | 0 |
| 2004 | 13940 | 13830 | 13830 | 13830 | 13830 | 13830 | -110 | -110 | 2 | 190 | -2 |
| 2005 | 13955 | 13880 | 13900 | 13880 | 13900 | 13890 | -55 | -65 | 8 | 146 | -2 |
| 2006 | 14000 | 13870 | 13910 | 13865 | 13910 | 13875 | -90 | -125 | 42 | 48 | 28 |
| 小计 | 277120 | 694054 / -11922 | |||||||||
| 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 | 20170 | 20020 | 20170 | 19940 | 19990 | 20040 | -180 | -130 | 44238 | 91364 | -10094 |
| 1908 | 19990 | 19820 | 19980 | 19745 | 19775 | 19855 | -215 | -135 | 420782 | 259464 | -6358 |
| 1909 | 19835 | 19695 | 19830 | 19630 | 19675 | 19725 | -160 | -110 | 131712 | 203314 | 11270 |
| 1910 | 19710 | 19580 | 19720 | 19530 | 19550 | 19615 | -160 | -95 | 30150 | 47844 | 3778 |
| 1911 | 19595 | 19465 | 19615 | 19430 | 19465 | 19505 | -130 | -90 | 4152 | 10126 | 1222 |
| 1912 | 19530 | 19400 | 19545 | 19205 | 19370 | 19410 | -160 | -120 | 780 | 5554 | 102 |
| 2001 | 19445 | 19350 | 19390 | 19270 | 19270 | 19315 | -175 | -130 | 172 | 2064 | -10 |
| 2002 | 19375 | 19370 | 19370 | 19265 | 19265 | 19305 | -110 | -70 | 6 | 546 | -2 |
| 2003 | 19345 | 19185 | 19265 | 19185 | 19185 | 19215 | -160 | -130 | 22 | 606 | -4 |
| 2004 | 19310 | 19310 | 19310 | 0 | 0 | 0 | 246 | 0 | |||
| 2005 | 19270 | 19070 | 19215 | 19070 | 19085 | 19110 | -185 | -160 | 18 | 850 | -6 |
| 2006 | 19150 | 19005 | 19215 | 19005 | 19020 | 19075 | -130 | -75 | 24 | 108 | 2 |
| 小计 | 632056 | 622086 / -100 | |||||||||
| 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 | 16115 | 16010 | 16065 | 15955 | 16005 | 16010 | -110 | -105 | 4332 | 12760 | -2690 |
| 1908 | 16135 | 16025 | 16085 | 15985 | 16020 | 16030 | -115 | -105 | 37754 | 56460 | 2728 |
| 1909 | 16135 | 16095 | 16095 | 16000 | 16010 | 16035 | -125 | -100 | 5738 | 16304 | 1572 |
| 1910 | 16130 | 16030 | 16085 | 16005 | 16030 | 16035 | -100 | -95 | 394 | 2286 | 212 |
| 1911 | 16120 | 16085 | 16085 | 16000 | 16000 | 16030 | -120 | -90 | 10 | 412 | 0 |
| 1912 | 16140 | 16010 | 16040 | 16010 | 16040 | 16030 | -100 | -110 | 6 | 240 | 4 |
| 2001 | 16140 | 16140 | 16140 | 0 | 0 | 0 | 70 | 0 | |||
| 2002 | 16150 | 16015 | 16055 | 16015 | 16035 | 16035 | -115 | -115 | 6 | 64 | 2 |
| 2003 | 16100 | 16100 | 16100 | 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 | 48240 | 88684 / 1828 | |||||||||
| 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 | 101220 | 101810 | 102300 | 101010 | 101030 | 101800 | -190 | 580 | 51202 | 32680 | -17656 |
| 1908 | 101090 | 101870 | 102360 | 101120 | 101490 | 101820 | 400 | 730 | 767988 | 203352 | -13910 |
| 1909 | 100760 | 101480 | 102020 | 101060 | 101340 | 101570 | 580 | 810 | 119146 | 128586 | -3158 |
| 1910 | 100420 | 101060 | 101850 | 100870 | 101140 | 101350 | 720 | 930 | 105086 | 97348 | 11036 |
| 1911 | 100160 | 100680 | 101670 | 100560 | 101490 | 101130 | 1330 | 970 | 16084 | 11346 | 1006 |
| 1912 | 99960 | 100590 | 101520 | 100530 | 101060 | 101130 | 1100 | 1170 | 2412 | 1658 | 680 |
| 2001 | 99900 | 100760 | 101540 | 100440 | 101020 | 101070 | 1120 | 1170 | 3756 | 7800 | 1074 |
| 2002 | 99640 | 100490 | 100490 | 850 | 850 | 0 | 46 | 0 | |||
| 2003 | 99490 | 100300 | 100300 | 810 | 810 | 0 | 42 | 0 | |||
| 2004 | 99350 | 101000 | 101000 | 101000 | 101000 | 101000 | 1650 | 1650 | 2 | 30 | -2 |
| 2005 | 99800 | 100940 | 101140 | 100260 | 100770 | 100690 | 970 | 890 | 140 | 550 | -4 |
| 2006 | 99760 | 100000 | 101000 | 99790 | 99790 | 100550 | 30 | 790 | 10 | 16 | 4 |
| 小计 | 1065826 | 483454 / -20930 | |||||||||
| 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 | 143490 | 143890 | 143890 | 143060 | 143110 | 143460 | -380 | -30 | 11304 | 43800 | 454 |
| 1910 | 143450 | 143450 | 143450 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 144870 | 144840 | 144840 | -30 | -30 | 0 | 2 | 0 | |||
| 1912 | 144920 | 144890 | 144890 | -30 | -30 | 0 | 2 | 0 | |||
| 2001 | 144860 | 145130 | 145190 | 144530 | 144580 | 144870 | -280 | 10 | 62 | 1616 | 0 |
| 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 | 11366 | 45468 / 454 | |||||||||
| 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 | 309.6 | 316.25 | 320.8 | 314 | 316 | 318.25 | 6.4 | 8.65 | 16 | 12 | -4 |
| 1908 | 314.4 | 312.6 | 318.1 | 311.55 | 314.55 | 314.65 | 0.15 | 0.25 | 10218 | 12518 | -1732 |
| 1909 | 313.85 | 314.2 | 318.05 | 313.75 | 314.6 | 315.4 | 0.75 | 1.55 | 22 | 12 | -6 |
| 1910 | 315.6 | 314.35 | 319.6 | 313 | 315.75 | 316.45 | 0.15 | 0.85 | 21648 | 84200 | -2036 |
| 1912 | 316.8 | 315.15 | 320.8 | 314.1 | 316.85 | 317.55 | 0.05 | 0.75 | 570526 | 469296 | 7208 |
| 2002 | 317.85 | 316.75 | 321.75 | 315.55 | 317.9 | 318.8 | 0.05 | 0.95 | 20424 | 20956 | 3590 |
| 2004 | 318.7 | 317.4 | 322.65 | 317.4 | 319 | 319.9 | 0.3 | 1.2 | 3314 | 2300 | 1120 |
| 2006 | 319.75 | 318.1 | 323.35 | 316.25 | 319.9 | 320.1 | 0.15 | 0.35 | 1282 | 5204 | 38 |
| 小计 | 627450 | 594498 / 8178 | |||||||||
| 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 | 3655 | 3674 | 3690 | 3586 | 3635 | 3660 | -20 | 5 | 56 | 264 | 32 |
| 1908 | 3668 | 3657 | 3686 | 3652 | 3670 | 3673 | 2 | 5 | 74 | 312 | 24 |
| 1909 | 3678 | 3662 | 3687 | 3653 | 3666 | 3668 | -12 | -10 | 204 | 954 | 6 |
| 1910 | 3690 | 3682 | 3682 | 3680 | 3682 | 3681 | -8 | -9 | 20 | 388 | -20 |
| 1911 | 3696 | 3701 | 3701 | 3675 | 3675 | 3684 | -21 | -12 | 6 | 162 | 0 |
| 1912 | 3707 | 3695 | 3719 | 3679 | 3691 | 3696 | -16 | -11 | 474160 | 782116 | -27010 |
| 2001 | 3712 | 3699 | 3723 | 3686 | 3693 | 3698 | -19 | -14 | 68 | 814 | -10 |
| 2002 | 3723 | 3717 | 3742 | 3701 | 3717 | 3718 | -6 | -5 | 8372 | 58480 | 3718 |
| 2003 | 3729 | 3723 | 3736 | 3712 | 3719 | 3723 | -10 | -6 | 34 | 306 | 4 |
| 2004 | 3752 | 3743 | 3757 | 3727 | 3736 | 3735 | -16 | -17 | 236 | 728 | -40 |
| 2005 | 3755 | 3755 | 3755 | 0 | 0 | 0 | 62 | 0 | |||
| 2006 | 3767 | 3753 | 3778 | 3740 | 3752 | 3761 | -15 | -6 | 3314 | 7146 | 1334 |
| 小计 | 486544 | 851732 / -21962 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
