| 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 | 46970 | 46960 | 47360 | 46920 | 47310 | 47250 | 340 | 280 | 36238 | 78430 | -11288 |
| 1908 | 47000 | 46970 | 47450 | 46960 | 47360 | 47260 | 360 | 260 | 124124 | 219918 | -2222 |
| 1909 | 47050 | 47040 | 47490 | 47040 | 47410 | 47310 | 360 | 260 | 87410 | 181342 | 7764 |
| 1910 | 47070 | 47040 | 47510 | 47040 | 47420 | 47350 | 350 | 280 | 14644 | 59360 | 434 |
| 1911 | 47140 | 47090 | 47550 | 47090 | 47470 | 47390 | 330 | 250 | 3336 | 21594 | 824 |
| 1912 | 47170 | 47180 | 47570 | 47150 | 47500 | 47450 | 330 | 280 | 936 | 17160 | 162 |
| 2001 | 47240 | 47240 | 47620 | 47210 | 47590 | 47530 | 350 | 290 | 770 | 4484 | 98 |
| 2002 | 47330 | 47310 | 47660 | 47310 | 47610 | 47560 | 280 | 230 | 96 | 2556 | -22 |
| 2003 | 47290 | 47630 | 47640 | 47630 | 47640 | 47630 | 350 | 340 | 12 | 2042 | -2 |
| 2004 | 47310 | 47910 | 47920 | 47630 | 47680 | 47680 | 370 | 370 | 106 | 1730 | 44 |
| 2005 | 47410 | 47910 | 47910 | 47700 | 47790 | 47760 | 380 | 350 | 30 | 926 | 2 |
| 2006 | 47510 | 47500 | 47770 | 47500 | 47770 | 47680 | 260 | 170 | 10 | 88 | -6 |
| 小计 | 267712 | 589630 / -4212 | |||||||||
| 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 | 13840 | 13830 | 13845 | 13730 | 13740 | 13780 | -100 | -60 | 28478 | 79080 | -13038 |
| 1908 | 13830 | 13830 | 13855 | 13720 | 13750 | 13780 | -80 | -50 | 139536 | 242686 | -1392 |
| 1909 | 13810 | 13825 | 13855 | 13735 | 13745 | 13790 | -65 | -20 | 69916 | 172830 | 13936 |
| 1910 | 13805 | 13825 | 13865 | 13735 | 13750 | 13785 | -55 | -20 | 26768 | 119280 | 116 |
| 1911 | 13815 | 13820 | 13865 | 13740 | 13775 | 13795 | -40 | -20 | 10812 | 35606 | -302 |
| 1912 | 13810 | 13885 | 13885 | 13745 | 13775 | 13800 | -35 | -10 | 5226 | 37136 | 1556 |
| 2001 | 13840 | 13780 | 13895 | 13760 | 13770 | 13805 | -70 | -35 | 1146 | 6462 | 26 |
| 2002 | 13840 | 13850 | 13895 | 13795 | 13795 | 13830 | -45 | -10 | 90 | 1144 | 30 |
| 2003 | 13885 | 13875 | 13895 | 13845 | 13845 | 13865 | -40 | -20 | 40 | 394 | 16 |
| 2004 | 13830 | 13970 | 13970 | 13970 | 13970 | 13970 | 140 | 140 | 2 | 190 | 0 |
| 2005 | 13890 | 13890 | 13890 | 0 | 0 | 0 | 146 | 0 | |||
| 2006 | 13875 | 13960 | 13960 | 13945 | 13945 | 13955 | 70 | 80 | 42 | 88 | 40 |
| 小计 | 282056 | 695042 / 988 | |||||||||
| 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 | 20040 | 20020 | 20250 | 20000 | 20065 | 20095 | 25 | 55 | 17624 | 87110 | -4254 |
| 1908 | 19855 | 19855 | 20095 | 19800 | 19860 | 19915 | 5 | 60 | 387086 | 248216 | -11248 |
| 1909 | 19725 | 19760 | 19975 | 19685 | 19740 | 19805 | 15 | 80 | 167978 | 215072 | 11758 |
| 1910 | 19615 | 19610 | 19865 | 19585 | 19635 | 19715 | 20 | 100 | 33440 | 52632 | 4788 |
| 1911 | 19505 | 19520 | 19755 | 19485 | 19550 | 19610 | 45 | 105 | 2986 | 10338 | 212 |
| 1912 | 19410 | 19425 | 19660 | 19425 | 19445 | 19520 | 35 | 110 | 420 | 5520 | -34 |
| 2001 | 19315 | 19385 | 19525 | 19350 | 19370 | 19415 | 55 | 100 | 104 | 2046 | -18 |
| 2002 | 19305 | 19445 | 19470 | 19445 | 19470 | 19460 | 165 | 155 | 6 | 542 | -4 |
| 2003 | 19215 | 19285 | 19425 | 19280 | 19280 | 19325 | 65 | 110 | 18 | 602 | -4 |
| 2004 | 19310 | 19280 | 19395 | 19280 | 19375 | 19350 | 65 | 40 | 6 | 240 | -6 |
| 2005 | 19110 | 19120 | 19390 | 19120 | 19200 | 19265 | 90 | 155 | 78 | 866 | 16 |
| 2006 | 19075 | 19160 | 19265 | 19145 | 19175 | 19185 | 100 | 110 | 40 | 108 | 0 |
| 小计 | 609786 | 623292 / 1206 | |||||||||
| 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 | 16010 | 16010 | 16210 | 16000 | 16195 | 16115 | 185 | 105 | 2800 | 11140 | -1620 |
| 1908 | 16030 | 16020 | 16275 | 15990 | 16275 | 16135 | 245 | 105 | 43812 | 51342 | -5118 |
| 1909 | 16035 | 16015 | 16245 | 16000 | 16245 | 16135 | 210 | 100 | 9720 | 17532 | 1228 |
| 1910 | 16035 | 16020 | 16245 | 16000 | 16230 | 16140 | 195 | 105 | 686 | 2382 | 96 |
| 1911 | 16030 | 16100 | 16235 | 16095 | 16215 | 16135 | 185 | 105 | 22 | 418 | 6 |
| 1912 | 16030 | 16155 | 16155 | 16155 | 16155 | 16155 | 125 | 125 | 2 | 240 | 0 |
| 2001 | 16140 | 16140 | 16140 | 0 | 0 | 0 | 70 | 0 | |||
| 2002 | 16035 | 16140 | 16140 | 16140 | 16140 | 16140 | 105 | 105 | 2 | 62 | -2 |
| 2003 | 16100 | 16100 | 16100 | 0 | 0 | 0 | 32 | 0 | |||
| 2004 | 16185 | 16080 | 16125 | 16080 | 16125 | 16100 | -60 | -85 | 4 | 28 | 0 |
| 2005 | 16035 | 16035 | 16035 | 0 | 0 | 0 | 24 | 0 | |||
| 2006 | 16085 | 16085 | 16085 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 57048 | 83274 / -5410 | |||||||||
| 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 | 101800 | 101530 | 101900 | 99390 | 99450 | 100820 | -2350 | -980 | 20440 | 25536 | -7144 |
| 1908 | 101820 | 101770 | 102330 | 99570 | 99670 | 101030 | -2150 | -790 | 799728 | 169446 | -33906 |
| 1909 | 101570 | 101620 | 102140 | 99600 | 99730 | 100970 | -1840 | -600 | 139652 | 128954 | 368 |
| 1910 | 101350 | 101240 | 102020 | 99520 | 99650 | 100690 | -1700 | -660 | 94532 | 102236 | 4888 |
| 1911 | 101130 | 101660 | 101940 | 99470 | 99530 | 100720 | -1600 | -410 | 15304 | 13070 | 1724 |
| 1912 | 101130 | 100870 | 101820 | 99460 | 99780 | 100610 | -1350 | -520 | 2968 | 1782 | 124 |
| 2001 | 101070 | 101110 | 101780 | 99480 | 99700 | 100420 | -1370 | -650 | 3390 | 9566 | 1766 |
| 2002 | 100490 | 100900 | 101220 | 99620 | 99730 | 100550 | -760 | 60 | 12 | 44 | -2 |
| 2003 | 100300 | 100820 | 101010 | 99610 | 99840 | 100070 | -460 | -230 | 24 | 54 | 12 |
| 2004 | 101000 | 100800 | 100870 | 99660 | 99660 | 100510 | -1340 | -490 | 8 | 28 | -2 |
| 2005 | 100690 | 100470 | 101450 | 99360 | 99890 | 100270 | -800 | -420 | 284 | 526 | -24 |
| 2006 | 100550 | 99770 | 99770 | 99770 | 99770 | 99770 | -780 | -780 | 6 | 16 | 0 |
| 小计 | 1076348 | 451258 / -32196 | |||||||||
| 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 | 143460 | 143080 | 143290 | 141850 | 142300 | 142440 | -1160 | -1020 | 18526 | 45748 | 1948 |
| 1910 | 143450 | 142430 | 142430 | -1020 | -1020 | 0 | 0 | 0 | |||
| 1911 | 144840 | 144280 | 144280 | 143790 | 143790 | 144230 | -1050 | -610 | 22 | 20 | 18 |
| 1912 | 144890 | 144890 | 144890 | 0 | 0 | 0 | 2 | 0 | |||
| 2001 | 144870 | 144500 | 144550 | 143360 | 143630 | 143850 | -1240 | -1020 | 538 | 1904 | 288 |
| 2002 | 150020 | 149220 | 149220 | -800 | -800 | 0 | 0 | 0 | |||
| 2003 | 149840 | 149040 | 149040 | -800 | -800 | 0 | 0 | 0 | |||
| 2004 | 149520 | 149040 | 149040 | -480 | -480 | 0 | 0 | 0 | |||
| 2005 | 147060 | 147060 | 147060 | 0 | 0 | 0 | 42 | 0 | |||
| 2006 | 147420 | 147420 | 147420 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 19086 | 47722 / 2254 | |||||||||
| 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 | 318.25 | 316 | 318.25 | -2.25 | 0 | 0 | 12 | 0 | |||
| 1908 | 314.65 | 314.75 | 314.8 | 306.4 | 306.5 | 309.4 | -8.15 | -5.25 | 5882 | 11130 | -1388 |
| 1909 | 315.4 | 315.85 | 315.85 | 306.9 | 307.4 | 308.85 | -8 | -6.55 | 28 | 10 | -2 |
| 1910 | 316.45 | 316.15 | 316.2 | 307.6 | 307.8 | 310.7 | -8.65 | -5.75 | 13680 | 82664 | -1536 |
| 1912 | 317.55 | 317.2 | 317.4 | 308.55 | 308.85 | 312.9 | -8.7 | -4.65 | 553248 | 459596 | -9700 |
| 2002 | 318.8 | 318.25 | 318.3 | 309.8 | 309.95 | 313.25 | -8.85 | -5.55 | 22982 | 25152 | 4196 |
| 2004 | 319.9 | 319.15 | 320.7 | 310.85 | 310.9 | 313.35 | -9 | -6.55 | 7312 | 3890 | 1590 |
| 2006 | 320.1 | 320.2 | 320.2 | 311.8 | 311.95 | 314.65 | -8.15 | -5.45 | 1774 | 5406 | 202 |
| 小计 | 604906 | 587860 / -6638 | |||||||||
| 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 | 3660 | 3570 | 3570 | 3570 | 3570 | 3570 | -90 | -90 | 4 | 264 | 0 |
| 1908 | 3673 | 3661 | 3661 | 3578 | 3606 | 3606 | -67 | -67 | 44 | 284 | -28 |
| 1909 | 3668 | 3664 | 3683 | 3617 | 3624 | 3646 | -44 | -22 | 404 | 1046 | 92 |
| 1910 | 3681 | 3675 | 3691 | 3652 | 3652 | 3686 | -29 | 5 | 36 | 386 | -2 |
| 1911 | 3684 | 3651 | 3651 | 3634 | 3634 | 3647 | -50 | -37 | 10 | 154 | -8 |
| 1912 | 3696 | 3694 | 3707 | 3646 | 3653 | 3675 | -43 | -21 | 492196 | 751740 | -30376 |
| 2001 | 3698 | 3703 | 3706 | 3657 | 3657 | 3676 | -41 | -22 | 230 | 826 | 12 |
| 2002 | 3718 | 3717 | 3903 | 3579 | 3679 | 3698 | -39 | -20 | 6984 | 60100 | 1620 |
| 2003 | 3723 | 3723 | 3725 | 3670 | 3685 | 3707 | -38 | -16 | 20 | 318 | 12 |
| 2004 | 3735 | 3739 | 3750 | 3694 | 3701 | 3728 | -34 | -7 | 386 | 812 | 84 |
| 2005 | 3755 | 3733 | 3733 | 3708 | 3708 | 3716 | -47 | -39 | 8 | 60 | -2 |
| 2006 | 3761 | 3756 | 3770 | 3707 | 3716 | 3734 | -45 | -27 | 3436 | 8250 | 1104 |
| 小计 | 503758 | 824240 / -27492 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
