| 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 | 46630 | 46500 | 46500 | 46180 | 46220 | 46300 | -410 | -330 | 32290 | 67740 | -7190 |
| 1908 | 46730 | 46520 | 46520 | 46220 | 46250 | 46330 | -480 | -400 | 117758 | 217632 | -986 |
| 1909 | 46780 | 46510 | 46540 | 46240 | 46290 | 46370 | -490 | -410 | 104258 | 207930 | 10886 |
| 1910 | 46790 | 46600 | 46600 | 46260 | 46300 | 46380 | -490 | -410 | 27168 | 71690 | 7002 |
| 1911 | 46860 | 46680 | 46680 | 46320 | 46350 | 46440 | -510 | -420 | 5272 | 24726 | 1184 |
| 1912 | 46850 | 46600 | 46600 | 46360 | 46380 | 46480 | -470 | -370 | 1600 | 17884 | 190 |
| 2001 | 46920 | 46690 | 46690 | 46420 | 46420 | 46520 | -500 | -400 | 386 | 4940 | 62 |
| 2002 | 47010 | 46720 | 46720 | 46490 | 46510 | 46590 | -500 | -420 | 228 | 2672 | 68 |
| 2003 | 46990 | 46760 | 46760 | 46530 | 46530 | 46650 | -460 | -340 | 98 | 2104 | 50 |
| 2004 | 47070 | 46650 | 46680 | 46620 | 46620 | 46670 | -450 | -400 | 46 | 1754 | 20 |
| 2005 | 47160 | 46790 | 46830 | 46690 | 46690 | 46750 | -470 | -410 | 16 | 942 | -2 |
| 2006 | 47110 | 46780 | 46840 | 46720 | 46760 | 46770 | -350 | -340 | 12 | 88 | 4 |
| 小计 | 289132 | 620102 / 11288 | |||||||||
| 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 | 13670 | 13690 | 13690 | 13610 | 13635 | 13635 | -35 | -35 | 24560 | 63750 | -7770 |
| 1908 | 13680 | 13675 | 13700 | 13620 | 13650 | 13650 | -30 | -30 | 99338 | 236534 | -2282 |
| 1909 | 13680 | 13705 | 13705 | 13630 | 13665 | 13660 | -15 | -20 | 50704 | 183778 | 1660 |
| 1910 | 13690 | 13705 | 13710 | 13640 | 13665 | 13670 | -25 | -20 | 15062 | 121694 | 1966 |
| 1911 | 13715 | 13720 | 13730 | 13655 | 13690 | 13695 | -25 | -20 | 7760 | 40554 | 1792 |
| 1912 | 13710 | 13685 | 13740 | 13670 | 13700 | 13695 | -10 | -15 | 4248 | 39344 | 1402 |
| 2001 | 13710 | 13735 | 13735 | 13690 | 13730 | 13705 | 20 | -5 | 130 | 6560 | 40 |
| 2002 | 13755 | 13775 | 13775 | 13720 | 13740 | 13735 | -15 | -20 | 14 | 1178 | -2 |
| 2003 | 13800 | 13805 | 13805 | 13750 | 13750 | 13775 | -50 | -25 | 4 | 400 | 2 |
| 2004 | 13970 | 13765 | 13765 | 13765 | 13765 | 13765 | -205 | -205 | 2 | 188 | -2 |
| 2005 | 13870 | 13870 | 13870 | 0 | 0 | 0 | 152 | 0 | |||
| 2006 | 13840 | 13795 | 13870 | 13795 | 13870 | 13835 | 30 | -5 | 10 | 90 | 0 |
| 小计 | 201832 | 694222 / -3194 | |||||||||
| 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 | 19840 | 19820 | 19980 | 19780 | 19895 | 19905 | 55 | 65 | 15240 | 75960 | -5050 |
| 1908 | 19620 | 19590 | 19775 | 19540 | 19650 | 19655 | 30 | 35 | 304414 | 227134 | -10448 |
| 1909 | 19490 | 19450 | 19625 | 19410 | 19505 | 19520 | 15 | 30 | 150566 | 224632 | 98 |
| 1910 | 19365 | 19350 | 19495 | 19290 | 19395 | 19400 | 30 | 35 | 29014 | 54932 | -192 |
| 1911 | 19245 | 19200 | 19370 | 19170 | 19250 | 19275 | 5 | 30 | 2650 | 11520 | 454 |
| 1912 | 19175 | 19100 | 19265 | 19090 | 19180 | 19195 | 5 | 20 | 438 | 5594 | 42 |
| 2001 | 19120 | 19090 | 19200 | 19045 | 19110 | 19125 | -10 | 5 | 242 | 2122 | -52 |
| 2002 | 19065 | 19080 | 19125 | 19000 | 19110 | 19085 | 45 | 20 | 16 | 546 | 2 |
| 2003 | 19015 | 19080 | 19080 | 18970 | 19025 | 19010 | 10 | -5 | 22 | 630 | -4 |
| 2004 | 18975 | 18955 | 19000 | 18955 | 18965 | 18975 | -10 | 0 | 18 | 246 | -4 |
| 2005 | 18935 | 18940 | 18945 | 18855 | 18925 | 18905 | -10 | -30 | 58 | 880 | 6 |
| 2006 | 18915 | 18875 | 18915 | 18830 | 18915 | 18880 | 0 | -35 | 30 | 152 | 20 |
| 小计 | 502708 | 604348 / -15128 | |||||||||
| 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 | 16170 | 16100 | 16100 | 15980 | 15995 | 16025 | -175 | -145 | 1520 | 8550 | -580 |
| 1908 | 16185 | 16095 | 16160 | 16010 | 16015 | 16075 | -170 | -110 | 35040 | 50696 | -778 |
| 1909 | 16160 | 16070 | 16150 | 16020 | 16025 | 16065 | -135 | -95 | 12768 | 21572 | 2658 |
| 1910 | 16155 | 16050 | 16130 | 16025 | 16045 | 16065 | -110 | -90 | 520 | 2542 | 200 |
| 1911 | 16165 | 16050 | 16160 | 16045 | 16045 | 16095 | -120 | -70 | 26 | 406 | 0 |
| 1912 | 16155 | 16110 | 16145 | 16070 | 16070 | 16120 | -85 | -35 | 32 | 258 | 18 |
| 2001 | 16140 | 16050 | 16050 | 16050 | 16050 | 16050 | -90 | -90 | 2 | 68 | -2 |
| 2002 | 16140 | 16035 | 16035 | 16035 | 16035 | 16035 | -105 | -105 | 2 | 60 | -2 |
| 2003 | 16100 | 16100 | 16100 | 0 | 0 | 0 | 32 | 0 | |||
| 2004 | 16100 | 16035 | 16035 | 16035 | 16035 | 16035 | -65 | -65 | 2 | 30 | 2 |
| 2005 | 16120 | 16120 | 16120 | 0 | 0 | 0 | 26 | 0 | |||
| 2006 | 16170 | 16185 | 16185 | 15945 | 15945 | 16125 | -225 | -45 | 8 | 6 | 2 |
| 小计 | 49920 | 84246 / 1518 | |||||||||
| 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 | 97610 | 97050 | 97410 | 96480 | 96990 | 97010 | -620 | -600 | 2688 | 20412 | -1560 |
| 1908 | 98180 | 97460 | 97760 | 96630 | 97270 | 97230 | -910 | -950 | 508012 | 139914 | -6962 |
| 1909 | 98160 | 97490 | 97880 | 96810 | 97340 | 97380 | -820 | -780 | 78450 | 124122 | -1358 |
| 1910 | 98030 | 97170 | 97780 | 96710 | 97430 | 97300 | -600 | -730 | 75148 | 113122 | 8082 |
| 1911 | 97950 | 97440 | 97820 | 96650 | 97300 | 97220 | -650 | -730 | 13586 | 12970 | -314 |
| 1912 | 97670 | 97310 | 97550 | 96650 | 97420 | 97200 | -250 | -470 | 1084 | 2276 | 32 |
| 2001 | 98010 | 97360 | 97600 | 96680 | 97200 | 97140 | -810 | -870 | 1546 | 8668 | 8 |
| 2002 | 98170 | 98170 | 98170 | 0 | 0 | 0 | 48 | 0 | |||
| 2003 | 99090 | 97900 | 97900 | -1190 | -1190 | 0 | 54 | 0 | |||
| 2004 | 98930 | 97780 | 97780 | -1150 | -1150 | 0 | 26 | 0 | |||
| 2005 | 97980 | 97370 | 97650 | 96840 | 97390 | 97260 | -590 | -720 | 50 | 542 | 2 |
| 2006 | 98100 | 96670 | 98340 | 96670 | 97550 | 97210 | -550 | -890 | 24 | 20 | 2 |
| 小计 | 680588 | 422174 / -2068 | |||||||||
| 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 | 138340 | 138340 | -7290 | -7290 | 0 | 0 | 0 | |||
| 1908 | 142200 | 135090 | 135090 | 135090 | 135090 | 135090 | -7110 | -7110 | 10 | 10 | 6 |
| 1909 | 137730 | 134980 | 135830 | 127780 | 132500 | 131100 | -5230 | -6630 | 162506 | 44512 | -4804 |
| 1910 | 141690 | 134600 | 134600 | 134600 | 134600 | 134600 | -7090 | -7090 | 2 | 2 | 0 |
| 1911 | 140230 | 133330 | 136000 | 133210 | 134050 | 133500 | -6180 | -6730 | 58 | 60 | -2 |
| 1912 | 140880 | 133830 | 133830 | 133830 | 133830 | 133830 | -7050 | -7050 | 2 | 0 | -2 |
| 2001 | 139490 | 136970 | 137000 | 132510 | 134020 | 133440 | -5470 | -6050 | 3766 | 3450 | 842 |
| 2002 | 144690 | 133830 | 136200 | 131400 | 134360 | 133800 | -10330 | -10890 | 54 | 12 | 12 |
| 2003 | 144520 | 133640 | 133640 | -10880 | -10880 | 0 | 0 | 0 | |||
| 2004 | 144520 | 144520 | 144520 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 140130 | 133280 | 136390 | 133180 | 136390 | 134280 | -3740 | -5850 | 6 | 48 | 0 |
| 2006 | 144520 | 144520 | 144520 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 166404 | 48094 / -3948 | |||||||||
| 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 | 320.85 | 321 | 320.85 | 321 | 320.9 | 2.75 | 2.65 | 12 | 6 | -6 |
| 1908 | 308.9 | 309.8 | 321.1 | 309.3 | 318.45 | 316.1 | 9.55 | 7.2 | 5000 | 9648 | -708 |
| 1909 | 308.85 | 309.6 | 321.2 | 309.6 | 318.05 | 317.3 | 9.2 | 8.45 | 26 | 14 | 4 |
| 1910 | 309.9 | 311.25 | 322.25 | 310.6 | 319.9 | 317.4 | 10 | 7.5 | 8298 | 81966 | -340 |
| 1912 | 311.1 | 312.35 | 323.5 | 311.75 | 321.1 | 318.15 | 10 | 7.05 | 833052 | 466190 | 4762 |
| 2002 | 312.25 | 313.25 | 324.7 | 312.9 | 322.25 | 320.25 | 10 | 8 | 38078 | 26542 | 42 |
| 2004 | 313.45 | 314 | 325.75 | 313.9 | 323.3 | 321.75 | 9.85 | 8.3 | 5780 | 5196 | 522 |
| 2006 | 314.2 | 315.1 | 326.75 | 314.65 | 324.3 | 322.35 | 10.1 | 8.15 | 1708 | 6214 | 350 |
| 小计 | 891954 | 595776 / 4626 | |||||||||
| 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 | 3599 | 3562 | 3680 | 3562 | 3615 | 3647 | 16 | 48 | 44 | 260 | 20 |
| 1908 | 3623 | 3640 | 3716 | 3625 | 3683 | 3679 | 60 | 56 | 36 | 266 | -14 |
| 1909 | 3639 | 3632 | 3733 | 3632 | 3692 | 3688 | 53 | 49 | 176 | 1028 | -6 |
| 1910 | 3686 | 3652 | 3746 | 3652 | 3703 | 3710 | 17 | 24 | 44 | 396 | 10 |
| 1911 | 3662 | 3666 | 3666 | 4 | 4 | 0 | 148 | 0 | |||
| 1912 | 3668 | 3659 | 3765 | 3651 | 3716 | 3707 | 48 | 39 | 805068 | 765976 | 23724 |
| 2001 | 3674 | 3668 | 3761 | 3668 | 3721 | 3722 | 47 | 48 | 100 | 856 | -8 |
| 2002 | 3692 | 3682 | 3788 | 3673 | 3739 | 3729 | 47 | 37 | 16216 | 67290 | 2842 |
| 2003 | 3700 | 3721 | 3781 | 3709 | 3781 | 3728 | 81 | 28 | 16 | 324 | -2 |
| 2004 | 3715 | 3707 | 3806 | 3706 | 3763 | 3759 | 48 | 44 | 676 | 928 | 88 |
| 2005 | 3720 | 3760 | 3760 | 3760 | 3760 | 3760 | 40 | 40 | 2 | 60 | 0 |
| 2006 | 3729 | 3721 | 3822 | 3714 | 3779 | 3764 | 50 | 35 | 5110 | 9782 | 1122 |
| 小计 | 827488 | 847314 / 27776 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
