| 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 | 47250 | 47100 | 47100 | 46500 | 46550 | 46630 | -700 | -620 | 37890 | 74930 | -3500 |
| 1908 | 47260 | 47110 | 47120 | 46540 | 46610 | 46730 | -650 | -530 | 157822 | 218618 | -1300 |
| 1909 | 47310 | 47140 | 47300 | 46590 | 46650 | 46780 | -660 | -530 | 122934 | 197044 | 15702 |
| 1910 | 47350 | 47220 | 47220 | 46630 | 46670 | 46790 | -680 | -560 | 26572 | 64688 | 5328 |
| 1911 | 47390 | 47220 | 47240 | 46680 | 46730 | 46860 | -660 | -530 | 6472 | 23542 | 1948 |
| 1912 | 47450 | 47230 | 47270 | 46720 | 46730 | 46850 | -720 | -600 | 2794 | 17694 | 534 |
| 2001 | 47530 | 47280 | 47330 | 46760 | 46820 | 46920 | -710 | -610 | 1124 | 4878 | 394 |
| 2002 | 47560 | 47360 | 47360 | 46860 | 46950 | 47010 | -610 | -550 | 268 | 2604 | 48 |
| 2003 | 47630 | 47320 | 47320 | 46920 | 47020 | 46990 | -610 | -640 | 108 | 2054 | 12 |
| 2004 | 47680 | 47140 | 47140 | 47000 | 47000 | 47070 | -680 | -610 | 8 | 1734 | 4 |
| 2005 | 47760 | 47490 | 47490 | 47010 | 47070 | 47160 | -690 | -600 | 70 | 944 | 18 |
| 2006 | 47680 | 47230 | 47280 | 47070 | 47080 | 47110 | -600 | -570 | 46 | 84 | -4 |
| 小计 | 356108 | 608814 / 19184 | |||||||||
| 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 | 13780 | 13730 | 13745 | 13630 | 13695 | 13670 | -85 | -110 | 26350 | 71520 | -7560 |
| 1908 | 13780 | 13745 | 13750 | 13630 | 13710 | 13680 | -70 | -100 | 139326 | 238816 | -3870 |
| 1909 | 13790 | 13745 | 13755 | 13645 | 13710 | 13680 | -80 | -110 | 64326 | 182118 | 9288 |
| 1910 | 13785 | 13715 | 13750 | 13655 | 13725 | 13690 | -60 | -95 | 23774 | 119728 | 448 |
| 1911 | 13795 | 13745 | 13755 | 13670 | 13745 | 13715 | -50 | -80 | 11468 | 38762 | 3156 |
| 1912 | 13800 | 13750 | 13755 | 13675 | 13745 | 13710 | -55 | -90 | 7230 | 37942 | 806 |
| 2001 | 13805 | 13740 | 13760 | 13700 | 13760 | 13710 | -45 | -95 | 162 | 6520 | 58 |
| 2002 | 13830 | 13770 | 13780 | 13725 | 13770 | 13755 | -60 | -75 | 188 | 1180 | 36 |
| 2003 | 13865 | 13825 | 13825 | 13775 | 13775 | 13800 | -90 | -65 | 20 | 398 | 4 |
| 2004 | 13970 | 13970 | 13970 | 0 | 0 | 0 | 190 | 0 | |||
| 2005 | 13890 | 13850 | 13885 | 13850 | 13870 | 13870 | -20 | -20 | 22 | 152 | 6 |
| 2006 | 13955 | 13805 | 13875 | 13805 | 13875 | 13840 | -80 | -115 | 4 | 90 | 2 |
| 小计 | 272870 | 697416 / 2374 | |||||||||
| 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 | 20095 | 19990 | 19995 | 19770 | 19845 | 19840 | -250 | -255 | 22900 | 81010 | -6100 |
| 1908 | 19915 | 19800 | 19810 | 19525 | 19615 | 19620 | -300 | -295 | 370022 | 237582 | -10634 |
| 1909 | 19805 | 19665 | 19680 | 19400 | 19460 | 19490 | -345 | -315 | 184028 | 224534 | 9462 |
| 1910 | 19715 | 19560 | 19575 | 19285 | 19365 | 19365 | -350 | -350 | 32504 | 55124 | 2492 |
| 1911 | 19610 | 19480 | 19480 | 19170 | 19230 | 19245 | -380 | -365 | 4738 | 11066 | 728 |
| 1912 | 19520 | 19320 | 19325 | 19095 | 19140 | 19175 | -380 | -345 | 602 | 5552 | 32 |
| 2001 | 19415 | 19275 | 19300 | 19040 | 19060 | 19120 | -355 | -295 | 330 | 2174 | 128 |
| 2002 | 19460 | 19090 | 19120 | 19030 | 19045 | 19065 | -415 | -395 | 30 | 544 | 2 |
| 2003 | 19325 | 19155 | 19155 | 18965 | 19040 | 19015 | -285 | -310 | 68 | 634 | 32 |
| 2004 | 19350 | 19115 | 19115 | 18920 | 18955 | 18975 | -395 | -375 | 30 | 250 | 10 |
| 2005 | 19265 | 19055 | 19070 | 18885 | 18910 | 18935 | -355 | -330 | 146 | 874 | 8 |
| 2006 | 19185 | 19100 | 19100 | 18810 | 18850 | 18915 | -335 | -270 | 40 | 132 | 24 |
| 小计 | 615438 | 619476 / -3816 | |||||||||
| 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 | 16195 | 16255 | 16100 | 16110 | 16170 | -5 | 55 | 3920 | 9130 | -2010 |
| 1908 | 16135 | 16285 | 16300 | 16110 | 16170 | 16185 | 35 | 50 | 42300 | 51474 | 132 |
| 1909 | 16135 | 16255 | 16295 | 16075 | 16130 | 16160 | -5 | 25 | 12274 | 18914 | 1382 |
| 1910 | 16140 | 16265 | 16270 | 16070 | 16125 | 16155 | -15 | 15 | 530 | 2342 | -40 |
| 1911 | 16135 | 16240 | 16240 | 16115 | 16115 | 16165 | -20 | 30 | 106 | 406 | -12 |
| 1912 | 16155 | 16155 | 16155 | 0 | 0 | 0 | 240 | 0 | |||
| 2001 | 16140 | 16140 | 16175 | 16125 | 16150 | 16140 | 10 | 0 | 22 | 70 | 0 |
| 2002 | 16140 | 16140 | 16140 | 0 | 0 | 0 | 62 | 0 | |||
| 2003 | 16100 | 16100 | 16100 | 0 | 0 | 0 | 32 | 0 | |||
| 2004 | 16100 | 16100 | 16100 | 0 | 0 | 0 | 28 | 0 | |||
| 2005 | 16035 | 16120 | 16120 | 16120 | 16120 | 16120 | 85 | 85 | 2 | 26 | 2 |
| 2006 | 16085 | 16170 | 16170 | 85 | 85 | 0 | 4 | 0 | |||
| 小计 | 59154 | 82728 / -546 | |||||||||
| 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 | 100820 | 99200 | 99200 | 96950 | 97360 | 97610 | -3460 | -3210 | 7872 | 21972 | -3564 |
| 1908 | 101030 | 99380 | 99380 | 97080 | 97510 | 98180 | -3520 | -2850 | 660402 | 146876 | -22570 |
| 1909 | 100970 | 99500 | 99500 | 97200 | 97590 | 98160 | -3380 | -2810 | 129164 | 125480 | -3474 |
| 1910 | 100690 | 99470 | 99480 | 97100 | 97560 | 98030 | -3130 | -2660 | 96158 | 105040 | 2804 |
| 1911 | 100720 | 99300 | 99360 | 97050 | 97530 | 97950 | -3190 | -2770 | 18524 | 13284 | 214 |
| 1912 | 100610 | 99200 | 99400 | 97090 | 97540 | 97670 | -3070 | -2940 | 2034 | 2244 | 462 |
| 2001 | 100420 | 99350 | 99400 | 97040 | 97450 | 98010 | -2970 | -2410 | 3878 | 8660 | -906 |
| 2002 | 100550 | 99020 | 99020 | 97430 | 97430 | 98170 | -3120 | -2380 | 8 | 48 | 4 |
| 2003 | 100070 | 99170 | 99170 | 98930 | 98930 | 99090 | -1140 | -980 | 6 | 54 | 0 |
| 2004 | 100510 | 99100 | 99100 | 98830 | 98960 | 98930 | -1550 | -1580 | 10 | 26 | -2 |
| 2005 | 100270 | 99100 | 99120 | 97230 | 97470 | 97980 | -2800 | -2290 | 196 | 540 | 14 |
| 2006 | 99770 | 98920 | 98920 | 97620 | 97790 | 98100 | -1980 | -1670 | 14 | 18 | 2 |
| 小计 | 918266 | 424242 / -27016 | |||||||||
| 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 | 142200 | 142200 | 142200 | 142200 | 142200 | 720 | 720 | 2 | 4 | -2 |
| 1909 | 142440 | 142330 | 142620 | 135310 | 135310 | 137730 | -7130 | -4710 | 56600 | 49316 | 3568 |
| 1910 | 142430 | 143880 | 143880 | 139510 | 139510 | 141690 | -2920 | -740 | 12 | 2 | 2 |
| 1911 | 144230 | 141290 | 141290 | 137010 | 137010 | 140230 | -7220 | -4000 | 66 | 62 | 42 |
| 1912 | 144890 | 140880 | 140880 | -4010 | -4010 | 0 | 2 | 0 | |||
| 2001 | 143850 | 144000 | 144000 | 136650 | 136650 | 139490 | -7200 | -4360 | 1766 | 2608 | 704 |
| 2002 | 149220 | 144690 | 144690 | -4530 | -4530 | 0 | 0 | 0 | |||
| 2003 | 149040 | 144520 | 144520 | -4520 | -4520 | 0 | 0 | 0 | |||
| 2004 | 149040 | 144520 | 144520 | -4520 | -4520 | 0 | 0 | 0 | |||
| 2005 | 147060 | 140000 | 140690 | 139700 | 139700 | 140130 | -7360 | -6930 | 6 | 48 | 6 |
| 2006 | 147420 | 144520 | 144520 | -2900 | -2900 | 0 | 0 | 0 | |||
| 小计 | 58452 | 52042 / 4320 | |||||||||
| 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 | 318.25 | 318.25 | 0 | 0 | 0 | 12 | 0 | |||
| 1908 | 309.4 | 309.2 | 310.25 | 307.4 | 309.55 | 308.9 | 0.15 | -0.5 | 3770 | 10356 | -774 |
| 1909 | 308.85 | 308.85 | 308.85 | 0 | 0 | 0 | 10 | 0 | |||
| 1910 | 310.7 | 309.9 | 311.6 | 308.6 | 310.9 | 309.9 | 0.2 | -0.8 | 5158 | 82306 | -358 |
| 1912 | 312.9 | 310.8 | 312.75 | 309.7 | 312.05 | 311.1 | -0.85 | -1.8 | 406836 | 461428 | 1832 |
| 2002 | 313.25 | 312 | 313.85 | 310.9 | 313.25 | 312.25 | 0 | -1 | 17994 | 26500 | 1348 |
| 2004 | 313.35 | 312.6 | 314.8 | 312 | 314.05 | 313.45 | 0.7 | 0.1 | 2198 | 4674 | 784 |
| 2006 | 314.65 | 313.9 | 315.65 | 313 | 315.1 | 314.2 | 0.45 | -0.45 | 1398 | 5864 | 458 |
| 小计 | 437354 | 591150 / 3290 | |||||||||
| 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 | 3570 | 3570 | 3622 | 3559 | 3617 | 3599 | 47 | 29 | 88 | 240 | -24 |
| 1908 | 3606 | 3622 | 3627 | 3622 | 3627 | 3623 | 21 | 17 | 8 | 280 | -4 |
| 1909 | 3646 | 3640 | 3647 | 3630 | 3641 | 3639 | -5 | -7 | 96 | 1034 | -12 |
| 1910 | 3686 | 3686 | 3686 | 0 | 0 | 0 | 386 | 0 | |||
| 1911 | 3647 | 3658 | 3666 | 3658 | 3662 | 3662 | 15 | 15 | 10 | 148 | -6 |
| 1912 | 3675 | 3673 | 3681 | 3656 | 3669 | 3668 | -6 | -7 | 342600 | 742252 | -9488 |
| 2001 | 3676 | 3680 | 3689 | 3668 | 3680 | 3674 | 4 | -2 | 258 | 864 | 38 |
| 2002 | 3698 | 3695 | 3706 | 3682 | 3690 | 3692 | -8 | -6 | 8856 | 64448 | 4348 |
| 2003 | 3707 | 3700 | 3700 | 3700 | 3700 | 3700 | -7 | -7 | 10 | 326 | 8 |
| 2004 | 3728 | 3713 | 3727 | 3708 | 3712 | 3715 | -16 | -13 | 224 | 840 | 28 |
| 2005 | 3716 | 3720 | 3720 | 3720 | 3720 | 3720 | 4 | 4 | 2 | 60 | 0 |
| 2006 | 3734 | 3727 | 3741 | 3720 | 3730 | 3729 | -4 | -5 | 1776 | 8660 | 410 |
| 小计 | 353928 | 819538 / -4702 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
