| 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 | |||||||||||
| 1904 | 48940 | 49000 | 49310 | 48830 | 49210 | 49090 | 270 | 150 | 97120 | 171696 | 132 |
| 1905 | 48960 | 49120 | 49460 | 48950 | 49350 | 49180 | 390 | 220 | 190904 | 227840 | -7552 |
| 1906 | 49020 | 49150 | 49460 | 48980 | 49390 | 49230 | 370 | 210 | 55398 | 111924 | 122 |
| 1907 | 49050 | 49160 | 49470 | 48990 | 49400 | 49240 | 350 | 190 | 14862 | 54978 | 1440 |
| 1908 | 49050 | 49070 | 49460 | 49010 | 49380 | 49270 | 330 | 220 | 5838 | 25672 | -498 |
| 1909 | 49090 | 49200 | 49470 | 49010 | 49380 | 49290 | 290 | 200 | 3704 | 11998 | -886 |
| 1910 | 49080 | 49100 | 49450 | 49030 | 49360 | 49250 | 280 | 170 | 1032 | 5286 | -202 |
| 1911 | 49030 | 49130 | 49430 | 49060 | 49350 | 49260 | 320 | 230 | 192 | 3686 | 18 |
| 1912 | 48940 | 49070 | 49480 | 49040 | 49400 | 49250 | 460 | 310 | 410 | 6798 | 4 |
| 2001 | 48990 | 49050 | 49430 | 49030 | 49430 | 49240 | 440 | 250 | 170 | 1196 | -38 |
| 2002 | 49020 | 49060 | 49420 | 49060 | 49400 | 49320 | 380 | 300 | 74 | 592 | -24 |
| 2003 | 49020 | 49270 | 49400 | 49220 | 49400 | 49350 | 380 | 330 | 34 | 28 | 28 |
| 小计 | 369738 | 621694 / -7456 | |||||||||
| 合计 | 369738 | ||||||||||
| 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 | |||||||||||
| 1904 | 13650 | 13625 | 13625 | 13545 | 13555 | 13565 | -95 | -85 | 39050 | 145904 | -2604 |
| 1905 | 13645 | 13635 | 13635 | 13575 | 13600 | 13595 | -45 | -50 | 114002 | 285706 | -2602 |
| 1906 | 13675 | 13695 | 13695 | 13620 | 13645 | 13640 | -30 | -35 | 35418 | 165408 | 1434 |
| 1907 | 13705 | 13740 | 13740 | 13665 | 13685 | 13685 | -20 | -20 | 9666 | 75496 | 226 |
| 1908 | 13765 | 13790 | 13790 | 13705 | 13730 | 13725 | -35 | -40 | 7014 | 35512 | 1634 |
| 1909 | 13805 | 13805 | 13810 | 13755 | 13760 | 13770 | -45 | -35 | 1534 | 21634 | 144 |
| 1910 | 13820 | 13830 | 13830 | 13790 | 13800 | 13795 | -20 | -25 | 382 | 9218 | 12 |
| 1911 | 13800 | 13840 | 13840 | 13830 | 13830 | 13830 | 30 | 30 | 24 | 762 | 12 |
| 1912 | 13920 | 13860 | 13865 | 13855 | 13865 | 13860 | -55 | -60 | 32 | 668 | 14 |
| 2001 | 13960 | 13935 | 13935 | 13900 | 13905 | 13905 | -55 | -55 | 424 | 752 | 402 |
| 2002 | 13995 | 13995 | 13995 | 0 | 0 | 0 | 138 | 0 | |||
| 2003 | 13995 | 13995 | 13995 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 207546 | 741198 / -1328 | |||||||||
| 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 | |||||||||||
| 1904 | 22045 | 21860 | 21920 | 21715 | 21835 | 21815 | -210 | -230 | 75746 | 115690 | -4116 |
| 1905 | 21810 | 21655 | 21710 | 21465 | 21595 | 21600 | -215 | -210 | 465120 | 240988 | -9826 |
| 1906 | 21630 | 21500 | 21515 | 21290 | 21370 | 21395 | -260 | -235 | 74748 | 113052 | 4688 |
| 1907 | 21430 | 21255 | 21290 | 21080 | 21130 | 21170 | -300 | -260 | 32598 | 49074 | 4394 |
| 1908 | 21260 | 21070 | 21115 | 20890 | 20955 | 20975 | -305 | -285 | 2886 | 5612 | 608 |
| 1909 | 21135 | 20960 | 20970 | 20770 | 20820 | 20880 | -315 | -255 | 474 | 1770 | 122 |
| 1910 | 21050 | 20850 | 20850 | 20690 | 20715 | 20775 | -335 | -275 | 54 | 480 | 2 |
| 1911 | 20890 | 20630 | 20790 | 20590 | 20590 | 20665 | -300 | -225 | 24 | 338 | -8 |
| 1912 | 20780 | 20625 | 20720 | 20540 | 20570 | 20610 | -210 | -170 | 198 | 1178 | 132 |
| 2001 | 20675 | 20515 | 20600 | 20455 | 20480 | 20500 | -195 | -175 | 114 | 340 | 42 |
| 2002 | 20515 | 20445 | 20505 | 20310 | 20370 | 20420 | -145 | -95 | 24 | 166 | 4 |
| 2003 | 20515 | 20440 | 20580 | 20280 | 20280 | 20340 | -235 | -175 | 36 | 30 | 30 |
| 小计 | 652022 | 528718 / -3928 | |||||||||
| 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 | |||||||||||
| 1904 | 17305 | 17150 | 17155 | 16910 | 16910 | 17020 | -395 | -285 | 33094 | 28438 | -4534 |
| 1905 | 17270 | 17165 | 17165 | 16880 | 16885 | 17000 | -385 | -270 | 24030 | 32818 | 1602 |
| 1906 | 17250 | 17115 | 17125 | 16835 | 16880 | 16975 | -370 | -275 | 5774 | 6912 | 2610 |
| 1907 | 17215 | 17050 | 17060 | 16870 | 16945 | 16975 | -270 | -240 | 1342 | 1356 | 922 |
| 1908 | 17230 | 17020 | 17020 | 16900 | 16945 | 16935 | -285 | -295 | 78 | 96 | 4 |
| 1909 | 17160 | 17010 | 17045 | 16905 | 16905 | 16965 | -255 | -195 | 22 | 128 | 0 |
| 1910 | 17240 | 17055 | 17055 | 16890 | 16890 | 16900 | -350 | -340 | 26 | 132 | -2 |
| 1911 | 17245 | 17100 | 17100 | 16940 | 16940 | 17045 | -305 | -200 | 6 | 74 | 2 |
| 1912 | 17080 | 16990 | 16990 | 16895 | 16895 | 16935 | -185 | -145 | 6 | 56 | 2 |
| 2001 | 17160 | 17160 | 17160 | 0 | 0 | 0 | 32 | 0 | |||
| 2002 | 17250 | 17250 | 17250 | 0 | 0 | 0 | 6 | 0 | |||
| 2003 | 17250 | 17250 | 17250 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 64378 | 70048 / 606 | |||||||||
| 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 | |||||||||||
| 1904 | 100930 | 100600 | 101870 | 99650 | 99860 | 100190 | -1070 | -740 | 6130 | 11704 | -2004 |
| 1905 | 100490 | 100740 | 100960 | 99600 | 100060 | 100350 | -430 | -140 | 586626 | 263376 | 12094 |
| 1906 | 100350 | 100510 | 100830 | 99640 | 99900 | 100250 | -450 | -100 | 120754 | 86334 | 5386 |
| 1907 | 100250 | 100400 | 100780 | 99640 | 99930 | 100180 | -320 | -70 | 49928 | 39588 | 1546 |
| 1908 | 100160 | 100350 | 100640 | 99580 | 99930 | 100140 | -230 | -20 | 33300 | 5704 | -80 |
| 1909 | 100090 | 100000 | 100600 | 99500 | 99780 | 100010 | -310 | -80 | 8892 | 29456 | 1154 |
| 1910 | 100440 | 100440 | 100440 | 0 | 0 | 0 | 62 | 0 | |||
| 1911 | 100170 | 100170 | 100170 | 99600 | 100010 | 99920 | -160 | -250 | 6 | 136 | -2 |
| 1912 | 100140 | 99820 | 99820 | 99820 | 99820 | 99820 | -320 | -320 | 2 | 36 | 0 |
| 2001 | 100180 | 100080 | 100350 | 99660 | 99900 | 99970 | -280 | -210 | 92 | 416 | 22 |
| 2002 | 100770 | 100660 | 100660 | 100640 | 100640 | 100650 | -130 | -120 | 4 | 16 | -2 |
| 2003 | 100770 | 100770 | 100770 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 805734 | 436828 / 18114 | |||||||||
| 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 | |||||||||||
| 1904 | 148590 | 148590 | 148590 | 0 | 0 | 0 | 4 | 0 | |||
| 1905 | 147110 | 147340 | 147440 | 146420 | 146420 | 146810 | -690 | -300 | 17898 | 33208 | 1360 |
| 1906 | 148110 | 146720 | 146720 | 144640 | 144700 | 145170 | -3410 | -2940 | 8 | 12 | 6 |
| 1907 | 145320 | 142440 | 142440 | -2880 | -2880 | 0 | 0 | 0 | |||
| 1908 | 148390 | 148390 | 148390 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 148830 | 149360 | 149470 | 148470 | 148550 | 148880 | -280 | 50 | 2802 | 9472 | 204 |
| 1910 | 148740 | 148740 | 148740 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 148870 | 148870 | 148870 | 0 | 0 | 0 | 2 | 0 | |||
| 1912 | 150690 | 150160 | 150160 | -530 | -530 | 0 | 4 | 0 | |||
| 2001 | 149440 | 149590 | 149660 | 149280 | 149300 | 149400 | -140 | -40 | 16 | 260 | 14 |
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 2003 | 150750 | 150710 | 150710 | -40 | -40 | 0 | 0 | 0 | |||
| 小计 | 20724 | 42962 / 1584 | |||||||||
| 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 | |||||||||||
| 1904 | 283.45 | 283.85 | 284.45 | 283.05 | 284.15 | 283.40 | 0.70 | -0.05 | 76 | 680 | -38 |
| 1905 | 283.60 | 283.90 | 284.75 | 283.90 | 284.75 | 284.25 | 1.15 | 0.65 | 6 | 30 | 2 |
| 1906 | 283.95 | 284.95 | 285.55 | 283.95 | 285.20 | 284.75 | 1.25 | 0.80 | 138202 | 318934 | 444 |
| 1908 | 284.95 | 286.15 | 286.50 | 283.15 | 286.20 | 285.70 | 1.25 | 0.75 | 23490 | 121192 | -3786 |
| 1910 | 285.90 | 286.95 | 287.40 | 285.85 | 287.00 | 286.65 | 1.10 | 0.75 | 19632 | 28654 | 202 |
| 1912 | 286.45 | 287.60 | 288.10 | 286.60 | 287.70 | 287.20 | 1.25 | 0.75 | 4858 | 64834 | 712 |
| 2002 | 290.70 | 290.70 | 290.70 | 0.00 | 0.00 | 0 | 36 | 0 | |||
| 2004 | 290.70 | 290.70 | 290.70 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 小计 | 186264 | 534360 / -2464 | |||||||||
| 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 | |||||||||||
| 1904 | 3602 | 3568 | 3577 | 3568 | 3577 | 3572 | -25 | -30 | 4 | 1266 | 0 |
| 1905 | 3579 | 3595 | 3606 | 3578 | 3583 | 3593 | 4 | 14 | 234 | 618 | 132 |
| 1906 | 3572 | 3595 | 3604 | 3574 | 3597 | 3590 | 25 | 18 | 247630 | 667318 | -14238 |
| 1907 | 3584 | 3584 | 3584 | 0 | 0 | 0 | 96 | 0 | |||
| 1908 | 3619 | 3619 | 3623 | 3619 | 3623 | 3621 | 4 | 2 | 6 | 242 | 4 |
| 1909 | 3603 | 3628 | 3631 | 3625 | 3627 | 3627 | 24 | 24 | 26 | 576 | 18 |
| 1910 | 3609 | 3609 | 3609 | 0 | 0 | 0 | 188 | 0 | |||
| 1911 | 3649 | 3646 | 3646 | 3646 | 3646 | 3646 | -3 | -3 | 4 | 94 | 0 |
| 1912 | 3625 | 3650 | 3661 | 3629 | 3655 | 3645 | 30 | 20 | 47394 | 185774 | 3974 |
| 2001 | 3625 | 3656 | 3668 | 3641 | 3662 | 3657 | 37 | 32 | 28 | 182 | 10 |
| 2002 | 3673 | 3673 | 3673 | 3669 | 3669 | 3670 | -4 | -3 | 8 | 28 | 4 |
| 2003 | 3673 | 3692 | 3725 | 3689 | 3699 | 3708 | 26 | 35 | 64 | 40 | 40 |
| 小计 | 295398 | 856422 / -10056 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)