| 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 | 46400 | 46380 | 46460 | 46200 | 46280 | 46320 | -120 | -80 | 21450 | 57740 | -4320 |
| 1908 | 46450 | 46400 | 46520 | 46220 | 46280 | 46380 | -170 | -70 | 70522 | 210286 | 962 |
| 1909 | 46500 | 46480 | 46570 | 46260 | 46320 | 46420 | -180 | -80 | 65898 | 216880 | 9092 |
| 1910 | 46510 | 46500 | 46590 | 46300 | 46360 | 46450 | -150 | -60 | 18792 | 77462 | 4890 |
| 1911 | 46550 | 46540 | 46630 | 46340 | 46410 | 46480 | -140 | -70 | 4046 | 26792 | 1002 |
| 1912 | 46610 | 46590 | 46660 | 46370 | 46430 | 46500 | -180 | -110 | 908 | 18560 | 138 |
| 2001 | 46650 | 46610 | 46690 | 46430 | 46510 | 46570 | -140 | -80 | 216 | 5002 | 72 |
| 2002 | 46710 | 46660 | 46760 | 46500 | 46600 | 46600 | -110 | -110 | 146 | 2682 | 0 |
| 2003 | 46760 | 46770 | 46770 | 46630 | 46660 | 46660 | -100 | -100 | 20 | 2118 | 4 |
| 2004 | 46910 | 46850 | 46850 | 46710 | 46720 | 46730 | -190 | -180 | 18 | 1762 | 14 |
| 2005 | 46870 | 46910 | 46910 | 46760 | 46760 | 46800 | -110 | -70 | 146 | 938 | -8 |
| 2006 | 46950 | 46910 | 46910 | 46790 | 46880 | 46820 | -70 | -130 | 62 | 130 | 42 |
| 小计 | 182224 | 620352 / 11888 | |||||||||
| 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 | 13725 | 13770 | 13860 | 13740 | 13775 | 13785 | 50 | 60 | 14430 | 55450 | -3950 |
| 1908 | 13740 | 13785 | 13895 | 13760 | 13790 | 13805 | 50 | 65 | 107560 | 214708 | -15676 |
| 1909 | 13755 | 13795 | 13870 | 13770 | 13790 | 13810 | 35 | 55 | 49558 | 184212 | -2250 |
| 1910 | 13780 | 13835 | 13880 | 13790 | 13800 | 13830 | 20 | 50 | 24222 | 122374 | -3596 |
| 1911 | 13805 | 13855 | 13905 | 13815 | 13820 | 13850 | 15 | 45 | 6566 | 48738 | 1626 |
| 1912 | 13825 | 13880 | 13910 | 13820 | 13825 | 13855 | 0 | 30 | 3332 | 41982 | 1162 |
| 2001 | 13850 | 13900 | 13940 | 13850 | 13850 | 13870 | 0 | 20 | 470 | 6608 | 330 |
| 2002 | 13855 | 13950 | 13950 | 13885 | 13885 | 13915 | 30 | 60 | 52 | 1170 | -4 |
| 2003 | 13880 | 13970 | 13970 | 13915 | 13915 | 13920 | 35 | 40 | 28 | 404 | -2 |
| 2004 | 13765 | 13960 | 13960 | 13900 | 13900 | 13920 | 135 | 155 | 6 | 192 | 4 |
| 2005 | 13940 | 13960 | 13960 | 13960 | 13960 | 13960 | 20 | 20 | 2 | 152 | -2 |
| 2006 | 13995 | 13995 | 13995 | 0 | 0 | 0 | 90 | 0 | |||
| 小计 | 206226 | 676080 / -22358 | |||||||||
| 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 | 19880 | 19750 | 19810 | 19495 | 19570 | 19590 | -310 | -290 | 34060 | 55930 | -16580 |
| 1908 | 19665 | 19560 | 19580 | 19365 | 19405 | 19445 | -260 | -220 | 333046 | 212728 | -6122 |
| 1909 | 19520 | 19435 | 19435 | 19245 | 19295 | 19315 | -225 | -205 | 194358 | 237102 | 13502 |
| 1910 | 19395 | 19330 | 19330 | 19145 | 19200 | 19210 | -195 | -185 | 38668 | 60694 | 5432 |
| 1911 | 19265 | 19230 | 19230 | 19060 | 19145 | 19120 | -120 | -145 | 9450 | 13754 | 1438 |
| 1912 | 19175 | 19060 | 19160 | 19000 | 19060 | 19065 | -115 | -110 | 1270 | 6530 | 80 |
| 2001 | 19105 | 18990 | 19100 | 18920 | 18985 | 18975 | -120 | -130 | 654 | 2328 | 176 |
| 2002 | 19085 | 18885 | 19030 | 18885 | 18985 | 18955 | -100 | -130 | 36 | 558 | 12 |
| 2003 | 18985 | 18880 | 18985 | 18840 | 18945 | 18910 | -40 | -75 | 84 | 642 | 32 |
| 2004 | 18975 | 18845 | 18940 | 18765 | 18905 | 18880 | -70 | -95 | 48 | 272 | 26 |
| 2005 | 18925 | 18850 | 18895 | 18765 | 18875 | 18830 | -50 | -95 | 226 | 944 | 72 |
| 2006 | 18855 | 18765 | 18850 | 18725 | 18835 | 18785 | -20 | -70 | 82 | 182 | 32 |
| 小计 | 611982 | 591664 / -1900 | |||||||||
| 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 | 16035 | 16105 | 16105 | 15940 | 15955 | 15980 | -80 | -55 | 1380 | 7870 | -190 |
| 1908 | 16050 | 16135 | 16195 | 15975 | 16010 | 16055 | -40 | 5 | 31498 | 50750 | 1036 |
| 1909 | 16055 | 16105 | 16170 | 15980 | 16005 | 16035 | -50 | -20 | 15038 | 26804 | 3724 |
| 1910 | 16055 | 16150 | 16150 | 15990 | 16005 | 16035 | -50 | -20 | 704 | 2988 | 222 |
| 1911 | 16080 | 16145 | 16220 | 16000 | 16030 | 16080 | -50 | 0 | 36 | 434 | 16 |
| 1912 | 16080 | 16025 | 16025 | 16025 | 16025 | 16025 | -55 | -55 | 2 | 238 | 2 |
| 2001 | 16050 | 16000 | 16095 | 16000 | 16020 | 16045 | -30 | -5 | 8 | 74 | 6 |
| 2002 | 16035 | 16035 | 16035 | 0 | 0 | 0 | 60 | 0 | |||
| 2003 | 16100 | 16100 | 16100 | 0 | 0 | 0 | 32 | 0 | |||
| 2004 | 16035 | 16035 | 16035 | 0 | 0 | 0 | 30 | 0 | |||
| 2005 | 16120 | 16120 | 16120 | 0 | 0 | 0 | 26 | 0 | |||
| 2006 | 16100 | 16100 | 16100 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 48666 | 89312 / 4816 | |||||||||
| 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 | 97820 | 97990 | 98550 | 97070 | 97790 | 97820 | -30 | 0 | 2172 | 19404 | -336 |
| 1908 | 98160 | 98280 | 98900 | 97340 | 98030 | 98050 | -130 | -110 | 562562 | 112136 | -14020 |
| 1909 | 98350 | 98370 | 99100 | 97510 | 98230 | 98250 | -120 | -100 | 99118 | 119666 | 334 |
| 1910 | 98410 | 98500 | 99180 | 97640 | 98250 | 98340 | -160 | -70 | 87956 | 119436 | 3808 |
| 1911 | 98360 | 98570 | 99140 | 97680 | 98200 | 98360 | -160 | 0 | 16056 | 13662 | 474 |
| 1912 | 98250 | 98610 | 99000 | 97680 | 98310 | 98380 | 60 | 130 | 2650 | 3038 | 426 |
| 2001 | 98290 | 98550 | 99310 | 97800 | 98500 | 98400 | 210 | 110 | 1194 | 9652 | 336 |
| 2002 | 98390 | 98310 | 98440 | 98000 | 98440 | 98210 | 50 | -180 | 12 | 56 | 6 |
| 2003 | 98380 | 98490 | 98490 | 97830 | 98230 | 98260 | -150 | -120 | 8 | 60 | 4 |
| 2004 | 98190 | 98380 | 98500 | 98380 | 98500 | 98440 | 310 | 250 | 4 | 28 | 2 |
| 2005 | 98350 | 98960 | 98980 | 97830 | 98250 | 98330 | -100 | -20 | 82 | 552 | 28 |
| 2006 | 98790 | 98950 | 98950 | 98400 | 98400 | 98670 | -390 | -120 | 4 | 30 | 0 |
| 小计 | 771818 | 397720 / -8938 | |||||||||
| 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 | 138340 | 138340 | 138340 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 133600 | 133400 | 133600 | -200 | 0 | 0 | 6 | 0 | |||
| 1909 | 133980 | 134120 | 134490 | 133460 | 134000 | 133860 | 20 | -120 | 32098 | 40768 | -2936 |
| 1910 | 134600 | 134600 | 134600 | 0 | 0 | 0 | 2 | 0 | |||
| 1911 | 133050 | 133050 | 133050 | 0 | 0 | 0 | 60 | 0 | |||
| 1912 | 133830 | 133830 | 133830 | 0 | 0 | 0 | 0 | 0 | |||
| 2001 | 135330 | 135260 | 135900 | 134900 | 135350 | 135230 | 20 | -100 | 1660 | 4688 | 708 |
| 2002 | 135000 | 134420 | 134420 | 134420 | 134420 | 134420 | -580 | -580 | 2 | 8 | -2 |
| 2003 | 133640 | 133640 | 133640 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 141170 | 141170 | 141170 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 134610 | 134660 | 134660 | 50 | 50 | 0 | 48 | 0 | |||
| 2006 | 142270 | 142270 | 142270 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 33760 | 45580 / -2230 | |||||||||
| 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 | 320.9 | 320.9 | 320.9 | 0 | 0 | 0 | 6 | 0 | |||
| 1908 | 315.95 | 315.2 | 317.1 | 315.15 | 315.4 | 316.05 | -0.55 | 0.1 | 4682 | 6522 | -1826 |
| 1909 | 316.5 | 317.55 | 317.55 | 316.85 | 316.85 | 317.05 | 0.35 | 0.55 | 6 | 8 | 2 |
| 1910 | 317.3 | 316.5 | 318.25 | 316.35 | 316.35 | 317.15 | -0.95 | -0.15 | 2850 | 80398 | -544 |
| 1912 | 318.55 | 317.6 | 319.35 | 317.25 | 318 | 318.25 | -0.55 | -0.3 | 253758 | 452788 | -2120 |
| 2002 | 319.6 | 318.55 | 320.5 | 318.45 | 319.15 | 319.45 | -0.45 | -0.15 | 17888 | 28336 | -836 |
| 2004 | 320.55 | 319.75 | 321.45 | 319.6 | 320.2 | 320.45 | -0.35 | -0.1 | 3570 | 4098 | -508 |
| 2006 | 321.85 | 320.6 | 322.25 | 320.45 | 321.45 | 321.35 | -0.4 | -0.5 | 508 | 6884 | 40 |
| 小计 | 283262 | 579040 / -5792 | |||||||||
| 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 | 3590 | 3640 | 3640 | 50 | 50 | 0 | 264 | 0 | |||
| 1908 | 3679 | 3675 | 3675 | 3675 | 3675 | 3675 | -4 | -4 | 2 | 266 | 0 |
| 1909 | 3687 | 3671 | 3683 | 3665 | 3665 | 3671 | -22 | -16 | 172 | 1082 | 12 |
| 1910 | 3687 | 3687 | 3687 | 0 | 0 | 0 | 394 | 0 | |||
| 1911 | 3666 | 3666 | 3666 | 0 | 0 | 0 | 148 | 0 | |||
| 1912 | 3704 | 3693 | 3706 | 3689 | 3691 | 3696 | -13 | -8 | 244490 | 741266 | -9344 |
| 2001 | 3710 | 3704 | 3704 | 3698 | 3698 | 3701 | -12 | -9 | 6 | 846 | 4 |
| 2002 | 3727 | 3716 | 3728 | 3711 | 3717 | 3718 | -10 | -9 | 6706 | 72018 | 1640 |
| 2003 | 3741 | 3741 | 3741 | 0 | 0 | 0 | 320 | 0 | |||
| 2004 | 3753 | 3740 | 3746 | 3736 | 3736 | 3740 | -17 | -13 | 22 | 1012 | -10 |
| 2005 | 3761 | 3761 | 3761 | 0 | 0 | 0 | 58 | 0 | |||
| 2006 | 3767 | 3756 | 3767 | 3752 | 3762 | 3757 | -5 | -10 | 2364 | 11322 | 346 |
| 小计 | 253762 | 828996 / -7352 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
