| 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 | 48270 | 48290 | 48320 | 48030 | 48250 | 48240 | -20 | -30 | 29150 | 114820 | -4808 |
| 1905 | 48380 | 48430 | 48480 | 48140 | 48360 | 48350 | -20 | -30 | 127904 | 210982 | -462 |
| 1906 | 48440 | 48460 | 48540 | 48210 | 48430 | 48440 | -10 | 0 | 49716 | 129266 | 308 |
| 1907 | 48480 | 48500 | 48600 | 48260 | 48510 | 48490 | 30 | 10 | 16974 | 68880 | 2254 |
| 1908 | 48530 | 48570 | 48630 | 48290 | 48540 | 48520 | 10 | -10 | 3378 | 28072 | 170 |
| 1909 | 48550 | 48560 | 48690 | 48320 | 48580 | 48580 | 30 | 30 | 2612 | 13618 | -254 |
| 1910 | 48570 | 48580 | 48690 | 48360 | 48600 | 48570 | 30 | 0 | 962 | 6198 | 46 |
| 1911 | 48610 | 48640 | 48710 | 48390 | 48620 | 48600 | 10 | -10 | 268 | 3764 | 6 |
| 1912 | 48590 | 48570 | 48700 | 48400 | 48630 | 48600 | 40 | 10 | 148 | 7392 | 52 |
| 2001 | 48560 | 48650 | 48690 | 48480 | 48600 | 48580 | 40 | 20 | 56 | 1168 | 22 |
| 2002 | 48560 | 48590 | 48710 | 48420 | 48650 | 48560 | 90 | 0 | 66 | 820 | 32 |
| 2003 | 48650 | 48470 | 48660 | 48470 | 48640 | 48600 | -10 | -50 | 82 | 236 | 62 |
| 小计 | 231316 | 585216 / -2572 | |||||||||
| 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 | 13595 | 13620 | 13690 | 13620 | 13635 | 13645 | 40 | 50 | 24852 | 97070 | -5012 |
| 1905 | 13625 | 13660 | 13730 | 13650 | 13685 | 13685 | 60 | 60 | 176346 | 256522 | -10198 |
| 1906 | 13675 | 13700 | 13770 | 13695 | 13720 | 13730 | 45 | 55 | 55826 | 170066 | -4894 |
| 1907 | 13715 | 13740 | 13805 | 13740 | 13760 | 13770 | 45 | 55 | 16450 | 80380 | 278 |
| 1908 | 13760 | 13790 | 13850 | 13790 | 13805 | 13810 | 45 | 50 | 4174 | 42582 | -198 |
| 1909 | 13800 | 13835 | 13890 | 13830 | 13845 | 13855 | 45 | 55 | 1378 | 24200 | 82 |
| 1910 | 13845 | 13915 | 13925 | 13870 | 13890 | 13895 | 45 | 50 | 74 | 8824 | -40 |
| 1911 | 13875 | 13935 | 13950 | 13910 | 13920 | 13920 | 45 | 45 | 28 | 1144 | -14 |
| 1912 | 13910 | 13975 | 13990 | 13960 | 13960 | 13975 | 50 | 65 | 8 | 952 | 4 |
| 2001 | 13925 | 14010 | 14010 | 13955 | 13955 | 13980 | 30 | 55 | 4 | 1216 | 0 |
| 2002 | 13930 | 14020 | 14020 | 13980 | 13980 | 14005 | 50 | 75 | 6 | 148 | 0 |
| 2003 | 14010 | 14080 | 14080 | 14015 | 14015 | 14045 | 5 | 35 | 8 | 12 | 2 |
| 小计 | 279154 | 683116 / -19990 | |||||||||
| 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 | 22400 | 22340 | 22745 | 22310 | 22675 | 22595 | 275 | 195 | 26882 | 67516 | -5992 |
| 1905 | 22305 | 22235 | 22640 | 22185 | 22570 | 22470 | 265 | 165 | 784448 | 310884 | 27160 |
| 1906 | 22080 | 22015 | 22345 | 21945 | 22275 | 22185 | 195 | 105 | 189668 | 205116 | 7916 |
| 1907 | 21835 | 21745 | 22065 | 21700 | 22025 | 21925 | 190 | 90 | 72910 | 96958 | 10244 |
| 1908 | 21630 | 21570 | 21830 | 21490 | 21825 | 21705 | 195 | 75 | 14512 | 22100 | 1296 |
| 1909 | 21465 | 21405 | 21630 | 21320 | 21600 | 21515 | 135 | 50 | 2260 | 3516 | 906 |
| 1910 | 21340 | 21265 | 21450 | 21265 | 21450 | 21385 | 110 | 45 | 108 | 516 | 22 |
| 1911 | 21080 | 21025 | 21275 | 21025 | 21275 | 21205 | 195 | 125 | 46 | 392 | -6 |
| 1912 | 21000 | 21040 | 21155 | 21040 | 21155 | 21105 | 155 | 105 | 36 | 1578 | 16 |
| 2001 | 20900 | 20760 | 21035 | 20760 | 21025 | 20960 | 125 | 60 | 74 | 380 | 14 |
| 2002 | 20805 | 20815 | 20945 | 20805 | 20910 | 20860 | 105 | 55 | 26 | 222 | 10 |
| 2003 | 20655 | 20700 | 20930 | 20650 | 20930 | 20780 | 275 | 125 | 82 | 146 | 16 |
| 小计 | 1091052 | 709324 / 41602 | |||||||||
| 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 | 16820 | 16790 | 16850 | 16705 | 16735 | 16765 | -85 | -55 | 2826 | 9346 | -1316 |
| 1905 | 16825 | 16820 | 16870 | 16735 | 16760 | 16795 | -65 | -30 | 31382 | 43394 | 670 |
| 1906 | 16825 | 16810 | 16860 | 16740 | 16765 | 16790 | -60 | -35 | 6656 | 13842 | 422 |
| 1907 | 16835 | 16835 | 16850 | 16750 | 16760 | 16780 | -75 | -55 | 948 | 3366 | 386 |
| 1908 | 16815 | 16775 | 16780 | 16775 | 16780 | 16775 | -35 | -40 | 12 | 210 | 6 |
| 1909 | 16855 | 16780 | 16830 | 16780 | 16830 | 16805 | -25 | -50 | 4 | 130 | 4 |
| 1910 | 16880 | 16780 | 16780 | 16780 | 16780 | 16780 | -100 | -100 | 4 | 172 | 2 |
| 1911 | 16865 | 16865 | 16865 | 0 | 0 | 0 | 74 | 0 | |||
| 1912 | 16790 | 16730 | 16775 | 16695 | 16695 | 16735 | -95 | -55 | 8 | 70 | 0 |
| 2001 | 16815 | 16815 | 16815 | 0 | 0 | 0 | 34 | 0 | |||
| 2002 | 16815 | 16815 | 16815 | 0 | 0 | 0 | 12 | 0 | |||
| 2003 | 16755 | 16755 | 16755 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 41840 | 70652 / 174 | |||||||||
| 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 | 100890 | 100650 | 101100 | 99650 | 100000 | 100410 | -890 | -480 | 584 | 5620 | -78 |
| 1905 | 101130 | 101180 | 101390 | 99610 | 100180 | 100620 | -950 | -510 | 681904 | 229254 | -3064 |
| 1906 | 100970 | 100940 | 101980 | 99520 | 99800 | 100400 | -1170 | -570 | 221490 | 126708 | 11792 |
| 1907 | 101010 | 101000 | 101200 | 99590 | 99880 | 100470 | -1130 | -540 | 83856 | 80718 | 6812 |
| 1908 | 100990 | 100760 | 101230 | 99630 | 99840 | 100520 | -1150 | -470 | 39792 | 35384 | 7834 |
| 1909 | 100970 | 100000 | 101700 | 99560 | 99920 | 100400 | -1050 | -570 | 15726 | 50330 | 1788 |
| 1910 | 100600 | 100600 | 100600 | 0 | 0 | 0 | 34 | 0 | |||
| 1911 | 100470 | 100180 | 100180 | -290 | -290 | 0 | 256 | 0 | |||
| 1912 | 100720 | 100720 | 100720 | 0 | 0 | 0 | 34 | 0 | |||
| 2001 | 100970 | 100750 | 101060 | 99800 | 99920 | 100430 | -1050 | -540 | 92 | 582 | 16 |
| 2002 | 101270 | 100550 | 100550 | 100550 | 100550 | 100550 | -720 | -720 | 2 | 30 | 0 |
| 2003 | 100500 | 100500 | 100500 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 1043446 | 528952 / 25100 | |||||||||
| 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 | 147890 | 147890 | 147880 | 147880 | 147880 | -710 | -710 | 4 | 0 | -4 |
| 1905 | 146840 | 146600 | 146990 | 145490 | 146580 | 146280 | -260 | -560 | 24376 | 28712 | -32 |
| 1906 | 148860 | 145780 | 145780 | 144600 | 144600 | 144990 | -4260 | -3870 | 6 | 12 | 4 |
| 1907 | 145640 | 145640 | 145640 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 148390 | 148390 | 148390 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 148770 | 148680 | 148900 | 147600 | 148610 | 148210 | -160 | -560 | 4346 | 16022 | 1078 |
| 1910 | 148740 | 148740 | 148740 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 148750 | 148750 | 148750 | 0 | 0 | 0 | 0 | 0 | |||
| 1912 | 150160 | 149630 | 149630 | -530 | -530 | 0 | 4 | 0 | |||
| 2001 | 149340 | 149150 | 149540 | 148950 | 149540 | 149110 | 200 | -230 | 126 | 212 | -100 |
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 2003 | 151380 | 151380 | 151380 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 28858 | 44962 / 946 | |||||||||
| 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 | 286.85 | 286.85 | 286.85 | 285.00 | 285.60 | 285.85 | -1.25 | -1.00 | 36 | 564 | -24 |
| 1905 | 288.35 | 287.80 | 288.55 | 287.05 | 287.35 | 287.55 | -1.00 | -0.80 | 36 | 14 | 2 |
| 1906 | 288.15 | 288.25 | 288.55 | 286.95 | 287.45 | 287.55 | -0.70 | -0.60 | 203166 | 318474 | -8346 |
| 1908 | 289.15 | 289.25 | 289.60 | 288.00 | 288.40 | 288.60 | -0.75 | -0.55 | 34224 | 76136 | -7142 |
| 1910 | 290.15 | 290.15 | 290.55 | 289.00 | 289.45 | 289.60 | -0.70 | -0.55 | 24152 | 28182 | 344 |
| 1912 | 290.95 | 291.00 | 291.35 | 289.80 | 290.25 | 290.30 | -0.70 | -0.65 | 9004 | 75642 | 1146 |
| 2002 | 292.35 | 292.35 | 292.35 | 0.00 | 0.00 | 0 | 38 | 0 | |||
| 2004 | 290.90 | 290.90 | 290.90 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 小计 | 270618 | 499054 / -14020 | |||||||||
| 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 | 3591 | 3554 | 3569 | 3545 | 3562 | 3560 | -29 | -31 | 140 | 1244 | 0 |
| 1905 | 3614 | 3610 | 3610 | 3578 | 3579 | 3592 | -35 | -22 | 230 | 662 | 22 |
| 1906 | 3622 | 3612 | 3619 | 3581 | 3589 | 3596 | -33 | -26 | 333470 | 654574 | -2846 |
| 1907 | 3639 | 3599 | 3599 | 3599 | 3599 | 3599 | -40 | -40 | 2 | 88 | -2 |
| 1908 | 3623 | 3617 | 3617 | 3581 | 3607 | 3593 | -16 | -30 | 22 | 228 | -10 |
| 1909 | 3651 | 3652 | 3652 | 3620 | 3620 | 3634 | -31 | -17 | 116 | 512 | 34 |
| 1910 | 3670 | 3646 | 3646 | 3644 | 3644 | 3645 | -26 | -25 | 4 | 206 | 2 |
| 1911 | 3674 | 3656 | 3656 | 3656 | 3656 | 3656 | -18 | -18 | 4 | 106 | 4 |
| 1912 | 3678 | 3665 | 3679 | 3642 | 3651 | 3659 | -27 | -19 | 68696 | 211906 | 3802 |
| 2001 | 3717 | 3684 | 3684 | 3663 | 3663 | 3670 | -54 | -47 | 28 | 210 | 6 |
| 2002 | 3703 | 3701 | 3701 | 3701 | 3701 | 3701 | -2 | -2 | 2 | 34 | 2 |
| 2003 | 3746 | 3723 | 3723 | 3681 | 3698 | 3699 | -48 | -47 | 18 | 52 | 4 |
| 小计 | 402732 | 869822 / 1018 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)