| 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 | 48140 | 48190 | 48370 | 48120 | 48280 | 48270 | 140 | 130 | 39656 | 119628 | -5408 |
| 1905 | 48260 | 48270 | 48520 | 48230 | 48390 | 48380 | 130 | 120 | 135012 | 211444 | -9364 |
| 1906 | 48320 | 48320 | 48590 | 48300 | 48430 | 48440 | 110 | 120 | 47858 | 128958 | -3650 |
| 1907 | 48330 | 48330 | 48610 | 48330 | 48480 | 48480 | 150 | 150 | 12462 | 66626 | 350 |
| 1908 | 48380 | 48420 | 48630 | 48370 | 48510 | 48530 | 130 | 150 | 2906 | 27902 | -102 |
| 1909 | 48390 | 48440 | 48650 | 48410 | 48500 | 48550 | 110 | 160 | 1384 | 13872 | 34 |
| 1910 | 48450 | 48440 | 48690 | 48440 | 48530 | 48570 | 80 | 120 | 1080 | 6152 | 76 |
| 1911 | 48490 | 48550 | 48690 | 48510 | 48580 | 48610 | 90 | 120 | 60 | 3758 | 12 |
| 1912 | 48490 | 48510 | 48690 | 48490 | 48580 | 48590 | 90 | 100 | 524 | 7340 | 158 |
| 2001 | 48460 | 48540 | 48670 | 48520 | 48570 | 48560 | 110 | 100 | 62 | 1146 | 30 |
| 2002 | 48440 | 48490 | 48620 | 48490 | 48620 | 48560 | 180 | 120 | 50 | 788 | 48 |
| 2003 | 48510 | 48750 | 48750 | 48550 | 48600 | 48650 | 90 | 140 | 76 | 174 | 8 |
| 小计 | 241130 | 587788 / -17808 | |||||||||
| 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 | 13605 | 13590 | 13620 | 13565 | 13600 | 13595 | -5 | -10 | 22276 | 102082 | -7848 |
| 1905 | 13640 | 13615 | 13655 | 13595 | 13650 | 13625 | 10 | -15 | 109566 | 266720 | -3120 |
| 1906 | 13685 | 13655 | 13705 | 13645 | 13690 | 13675 | 5 | -10 | 38878 | 174960 | 1326 |
| 1907 | 13725 | 13700 | 13750 | 13685 | 13730 | 13715 | 5 | -10 | 11524 | 80102 | 724 |
| 1908 | 13770 | 13755 | 13790 | 13735 | 13770 | 13760 | 0 | -10 | 2588 | 42780 | 482 |
| 1909 | 13810 | 13795 | 13830 | 13780 | 13820 | 13800 | 10 | -10 | 1260 | 24118 | 340 |
| 1910 | 13850 | 13835 | 13855 | 13830 | 13845 | 13845 | -5 | -5 | 138 | 8864 | 42 |
| 1911 | 13890 | 13895 | 13895 | 13865 | 13875 | 13875 | -15 | -15 | 50 | 1158 | -12 |
| 1912 | 13935 | 13905 | 13920 | 13905 | 13915 | 13910 | -20 | -25 | 46 | 948 | 32 |
| 2001 | 13900 | 13950 | 13950 | 13925 | 13930 | 13925 | 30 | 25 | 44 | 1216 | 22 |
| 2002 | 13955 | 13910 | 13935 | 13910 | 13935 | 13930 | -20 | -25 | 84 | 148 | -2 |
| 2003 | 13985 | 14010 | 14010 | 14010 | 14010 | 14010 | 25 | 25 | 6 | 10 | 6 |
| 小计 | 186460 | 703106 / -8008 | |||||||||
| 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 | 22155 | 22330 | 22560 | 22270 | 22340 | 22400 | 185 | 245 | 24204 | 73508 | -2150 |
| 1905 | 22000 | 22230 | 22450 | 22165 | 22210 | 22305 | 210 | 305 | 588584 | 283724 | 7960 |
| 1906 | 21775 | 22025 | 22240 | 21930 | 21970 | 22080 | 195 | 305 | 167270 | 197200 | 22034 |
| 1907 | 21560 | 21800 | 22010 | 21690 | 21740 | 21835 | 180 | 275 | 57568 | 86714 | 6470 |
| 1908 | 21355 | 21580 | 21780 | 21475 | 21565 | 21630 | 210 | 275 | 12198 | 20804 | 954 |
| 1909 | 21190 | 21355 | 21600 | 21315 | 21365 | 21465 | 175 | 275 | 1080 | 2610 | 122 |
| 1910 | 21055 | 21295 | 21425 | 21190 | 21190 | 21340 | 135 | 285 | 112 | 494 | -8 |
| 1911 | 20885 | 21075 | 21240 | 20990 | 21025 | 21080 | 140 | 195 | 120 | 398 | 14 |
| 1912 | 20780 | 20930 | 21100 | 20880 | 20900 | 21000 | 120 | 220 | 88 | 1562 | 0 |
| 2001 | 20695 | 20850 | 21005 | 20760 | 20795 | 20900 | 100 | 205 | 38 | 366 | 10 |
| 2002 | 20645 | 20880 | 20950 | 20680 | 20680 | 20805 | 35 | 160 | 26 | 212 | 4 |
| 2003 | 20485 | 20700 | 20755 | 20525 | 20610 | 20655 | 125 | 170 | 44 | 130 | 2 |
| 小计 | 851332 | 667722 / 35412 | |||||||||
| 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 | 16835 | 16790 | 16860 | 16785 | 16810 | 16820 | -25 | -15 | 4796 | 10662 | -2074 |
| 1905 | 16820 | 16750 | 16865 | 16745 | 16835 | 16825 | 15 | 5 | 26294 | 42724 | -906 |
| 1906 | 16830 | 16825 | 16860 | 16775 | 16835 | 16825 | 5 | -5 | 5670 | 13420 | 1184 |
| 1907 | 16835 | 16820 | 16860 | 16800 | 16830 | 16835 | -5 | 0 | 912 | 2980 | 524 |
| 1908 | 16845 | 16845 | 16845 | 16730 | 16830 | 16815 | -15 | -30 | 54 | 204 | 38 |
| 1909 | 16855 | 0 | 0 | 0 | 16855 | 16855 | 0 | 0 | 0 | 126 | 0 |
| 1910 | 16880 | 0 | 0 | 0 | 16880 | 16880 | 0 | 0 | 0 | 170 | 0 |
| 1911 | 16865 | 0 | 0 | 0 | 16865 | 16865 | 0 | 0 | 0 | 74 | 0 |
| 1912 | 16790 | 0 | 0 | 0 | 16790 | 16790 | 0 | 0 | 0 | 70 | 0 |
| 2001 | 16815 | 0 | 0 | 0 | 16815 | 16815 | 0 | 0 | 0 | 34 | 0 |
| 2002 | 16815 | 0 | 0 | 0 | 16815 | 16815 | 0 | 0 | 0 | 12 | 0 |
| 2003 | 16755 | 0 | 0 | 0 | 16755 | 16755 | 0 | 0 | 0 | 2 | 0 |
| 小计 | 37726 | 70478 / -1234 | |||||||||
| 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 | 99440 | 99880 | 101450 | 99740 | 100650 | 100890 | 1210 | 1450 | 1336 | 5698 | -316 |
| 1905 | 99550 | 99930 | 101690 | 99820 | 100930 | 101130 | 1380 | 1580 | 633950 | 232318 | -14886 |
| 1906 | 99440 | 99710 | 101500 | 99660 | 100760 | 100970 | 1320 | 1530 | 191824 | 114916 | 11892 |
| 1907 | 99430 | 99580 | 101670 | 99580 | 100780 | 101010 | 1350 | 1580 | 76084 | 73906 | 11280 |
| 1908 | 99430 | 99630 | 101600 | 99630 | 100840 | 100990 | 1410 | 1560 | 36452 | 27550 | 8840 |
| 1909 | 99320 | 99670 | 101450 | 99670 | 100800 | 100970 | 1480 | 1650 | 24130 | 48542 | 3064 |
| 1910 | 99290 | 0 | 0 | 0 | 100600 | 100600 | 1310 | 1310 | 0 | 34 | 0 |
| 1911 | 99470 | 0 | 0 | 0 | 100470 | 100470 | 1000 | 1000 | 0 | 256 | 0 |
| 1912 | 100110 | 101040 | 101040 | 100180 | 100620 | 100720 | 510 | 610 | 8 | 34 | -2 |
| 2001 | 99360 | 100090 | 101490 | 100090 | 100820 | 100970 | 1460 | 1610 | 236 | 566 | -50 |
| 2002 | 99480 | 101270 | 101270 | 101270 | 101270 | 101270 | 1790 | 1790 | 2 | 30 | -2 |
| 2003 | 99720 | 0 | 0 | 0 | 100500 | 100500 | 780 | 780 | 0 | 2 | 0 |
| 小计 | 964022 | 503852 / 19820 | |||||||||
| 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 | 0 | 0 | 0 | 148590 | 148590 | 0 | 0 | 0 | 4 | 0 |
| 1905 | 146760 | 146930 | 147290 | 146550 | 146710 | 146840 | -50 | 80 | 14832 | 28744 | 2 |
| 1906 | 148300 | 148860 | 148860 | 148860 | 148860 | 148860 | 560 | 560 | 2 | 8 | 0 |
| 1907 | 145100 | 0 | 0 | 0 | 145640 | 145640 | 540 | 540 | 0 | 0 | 0 |
| 1908 | 148390 | 0 | 0 | 0 | 148390 | 148390 | 0 | 0 | 0 | 0 | 0 |
| 1909 | 148700 | 148610 | 149150 | 148540 | 148640 | 148770 | -60 | 70 | 2138 | 14944 | 610 |
| 1910 | 148740 | 0 | 0 | 0 | 148740 | 148740 | 0 | 0 | 0 | 0 | 0 |
| 1911 | 148750 | 0 | 0 | 0 | 148750 | 148750 | 0 | 0 | 0 | 0 | 0 |
| 1912 | 150160 | 0 | 0 | 0 | 150160 | 150160 | 0 | 0 | 0 | 4 | 0 |
| 2001 | 149340 | 0 | 0 | 0 | 149340 | 149340 | 0 | 0 | 0 | 312 | 0 |
| 2002 | 150750 | 0 | 0 | 0 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 |
| 2003 | 151380 | 0 | 0 | 0 | 151380 | 151380 | 0 | 0 | 0 | 0 | 0 |
| 小计 | 16972 | 44016 / 612 | |||||||||
| 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 | 287.25 | 285.25 | 288.00 | 285.25 | 286.70 | 286.85 | -0.55 | -0.40 | 36 | 588 | -12 |
| 1905 | 288.35 | 290.50 | 290.50 | 287.65 | 288.45 | 288.35 | 0.10 | 0.00 | 20 | 12 | -6 |
| 1906 | 288.65 | 288.10 | 288.70 | 287.60 | 288.25 | 288.15 | -0.40 | -0.50 | 157278 | 326820 | -506 |
| 1908 | 289.55 | 289.00 | 289.65 | 288.60 | 289.30 | 289.15 | -0.25 | -0.40 | 30900 | 83278 | -5166 |
| 1910 | 290.65 | 289.90 | 290.95 | 289.50 | 290.20 | 290.15 | -0.45 | -0.50 | 25228 | 27838 | -514 |
| 1912 | 291.45 | 290.90 | 291.45 | 290.45 | 290.95 | 290.95 | -0.50 | -0.50 | 6582 | 74496 | 186 |
| 2002 | 293.10 | 292.45 | 292.70 | 292.00 | 292.70 | 292.35 | -0.40 | -0.75 | 6 | 38 | 0 |
| 2004 | 294.30 | 290.90 | 290.90 | 290.90 | 290.90 | 290.90 | -3.40 | -3.40 | 2 | 4 | 0 |
| 小计 | 220052 | 513074 / -6018 | |||||||||
| 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 | 3609 | 3625 | 3625 | 3580 | 3590 | 3591 | -19 | -18 | 210 | 1244 | 0 |
| 1905 | 3634 | 3624 | 3624 | 3607 | 3610 | 3614 | -24 | -20 | 58 | 640 | 14 |
| 1906 | 3643 | 3626 | 3636 | 3610 | 3615 | 3622 | -28 | -21 | 295830 | 657420 | -15634 |
| 1907 | 3641 | 3644 | 3644 | 3635 | 3635 | 3639 | -6 | -2 | 4 | 90 | 2 |
| 1908 | 3623 | 0 | 0 | 0 | 3623 | 3623 | 0 | 0 | 0 | 238 | 0 |
| 1909 | 3674 | 3655 | 3657 | 3649 | 3649 | 3651 | -25 | -23 | 36 | 478 | 8 |
| 1910 | 3690 | 3675 | 3675 | 3666 | 3668 | 3670 | -22 | -20 | 8 | 204 | 2 |
| 1911 | 3686 | 3680 | 3680 | 3668 | 3676 | 3674 | -10 | -12 | 6 | 102 | -2 |
| 1912 | 3697 | 3682 | 3692 | 3668 | 3671 | 3678 | -26 | -19 | 43826 | 208104 | 1958 |
| 2001 | 3717 | 0 | 0 | 0 | 3717 | 3717 | 0 | 0 | 0 | 204 | 0 |
| 2002 | 3703 | 0 | 0 | 0 | 3703 | 3703 | 0 | 0 | 0 | 32 | 0 |
| 2003 | 3735 | 3746 | 3746 | 3746 | 3746 | 3746 | 11 | 11 | 2 | 48 | 2 |
| 小计 | 339980 | 868804 / -13650 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)