| 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 | 48240 | 48350 | 48740 | 48280 | 48670 | 48540 | 430 | 300 | 34578 | 103770 | -11050 |
| 1905 | 48350 | 48540 | 48910 | 48420 | 48800 | 48640 | 450 | 290 | 154770 | 206552 | -4430 |
| 1906 | 48440 | 48590 | 48980 | 48480 | 48920 | 48740 | 480 | 300 | 69962 | 133158 | 3892 |
| 1907 | 48490 | 48650 | 49030 | 48530 | 48980 | 48770 | 490 | 280 | 22768 | 72218 | 3338 |
| 1908 | 48520 | 48700 | 49070 | 48580 | 49000 | 48830 | 480 | 310 | 4090 | 28156 | 84 |
| 1909 | 48580 | 48740 | 49090 | 48610 | 49050 | 48860 | 470 | 280 | 1684 | 13648 | 30 |
| 1910 | 48570 | 48740 | 49090 | 48640 | 49050 | 48880 | 480 | 310 | 964 | 6384 | 186 |
| 1911 | 48600 | 48700 | 49100 | 48690 | 49080 | 48900 | 480 | 300 | 356 | 3852 | 88 |
| 1912 | 48600 | 48740 | 49130 | 48730 | 49110 | 48940 | 510 | 340 | 244 | 7520 | 128 |
| 2001 | 48580 | 48740 | 49140 | 48740 | 49130 | 48970 | 550 | 390 | 128 | 1184 | 16 |
| 2002 | 48560 | 48710 | 49140 | 48710 | 49130 | 48960 | 570 | 400 | 64 | 836 | 16 |
| 2003 | 48600 | 48930 | 49130 | 48930 | 49130 | 49050 | 530 | 450 | 12 | 238 | 2 |
| 小计 | 289620 | 577516 / -7700 | |||||||||
| 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 | 13645 | 13675 | 13680 | 13615 | 13665 | 13655 | 20 | 10 | 20674 | 88690 | -8380 |
| 1905 | 13685 | 13705 | 13730 | 13655 | 13720 | 13695 | 35 | 10 | 132862 | 258548 | 2026 |
| 1906 | 13730 | 13735 | 13770 | 13695 | 13765 | 13735 | 35 | 5 | 47488 | 170492 | 426 |
| 1907 | 13770 | 13765 | 13805 | 13735 | 13800 | 13775 | 30 | 5 | 15694 | 81658 | 1278 |
| 1908 | 13810 | 13820 | 13840 | 13780 | 13830 | 13815 | 20 | 5 | 7334 | 44288 | 1706 |
| 1909 | 13855 | 13870 | 13885 | 13825 | 13875 | 13860 | 20 | 5 | 2106 | 24112 | -88 |
| 1910 | 13895 | 13910 | 13920 | 13880 | 13920 | 13900 | 25 | 5 | 218 | 8742 | -82 |
| 1911 | 13920 | 13940 | 13950 | 13935 | 13935 | 13940 | 15 | 20 | 10 | 1144 | 0 |
| 1912 | 13975 | 14000 | 14000 | 13955 | 13990 | 13980 | 15 | 5 | 6 | 950 | -2 |
| 2001 | 13980 | 13980 | 14020 | 13980 | 14020 | 14000 | 40 | 20 | 6 | 1216 | 0 |
| 2002 | 14005 | 14005 | 14005 | 0 | 0 | 0 | 148 | 0 | |||
| 2003 | 14045 | 14045 | 14045 | 0 | 0 | 0 | 12 | 0 | |||
| 小计 | 226398 | 680000 / -3116 | |||||||||
| 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 | 22595 | 22630 | 22900 | 22525 | 22900 | 22655 | 305 | 60 | 21118 | 59052 | -8464 |
| 1905 | 22470 | 22570 | 22745 | 22410 | 22730 | 22555 | 260 | 85 | 566388 | 301104 | -9780 |
| 1906 | 22185 | 22275 | 22435 | 22115 | 22415 | 22265 | 230 | 80 | 154188 | 205322 | 206 |
| 1907 | 21925 | 22030 | 22140 | 21830 | 22120 | 21990 | 195 | 65 | 56888 | 97930 | 972 |
| 1908 | 21705 | 21770 | 21910 | 21620 | 21890 | 21800 | 185 | 95 | 15356 | 24662 | 2562 |
| 1909 | 21515 | 21570 | 21745 | 21445 | 21730 | 21635 | 215 | 120 | 3642 | 4926 | 1410 |
| 1910 | 21385 | 21355 | 21585 | 21355 | 21585 | 21475 | 200 | 90 | 100 | 552 | 36 |
| 1911 | 21205 | 21245 | 21365 | 21105 | 21340 | 21240 | 135 | 35 | 48 | 374 | -18 |
| 1912 | 21105 | 21075 | 21235 | 20995 | 21235 | 21095 | 130 | -10 | 28 | 1576 | -2 |
| 2001 | 20960 | 20985 | 21115 | 20815 | 21115 | 20960 | 155 | 0 | 102 | 372 | -8 |
| 2002 | 20860 | 20850 | 21000 | 20825 | 21000 | 20890 | 140 | 30 | 16 | 226 | 4 |
| 2003 | 20780 | 20755 | 20910 | 20650 | 20910 | 20810 | 130 | 30 | 38 | 160 | 14 |
| 小计 | 817912 | 696256 / -13068 | |||||||||
| 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 | 16765 | 16735 | 16765 | 16650 | 16650 | 16695 | -115 | -70 | 1892 | 8256 | -1090 |
| 1905 | 16795 | 16760 | 16795 | 16700 | 16730 | 16740 | -65 | -55 | 25874 | 44102 | 708 |
| 1906 | 16790 | 16765 | 16785 | 16710 | 16735 | 16745 | -55 | -45 | 4504 | 14696 | 854 |
| 1907 | 16780 | 16770 | 16790 | 16725 | 16755 | 16760 | -25 | -20 | 304 | 3426 | 60 |
| 1908 | 16775 | 16735 | 16785 | 16735 | 16750 | 16745 | -25 | -30 | 24 | 218 | 8 |
| 1909 | 16805 | 16810 | 16810 | 16735 | 16740 | 16770 | -65 | -35 | 70 | 138 | 8 |
| 1910 | 16780 | 16805 | 16805 | 16805 | 16805 | 16805 | 25 | 25 | 2 | 172 | 0 |
| 1911 | 16865 | 16865 | 16865 | 16865 | 16865 | 16865 | 0 | 0 | 2 | 76 | 2 |
| 1912 | 16735 | 16715 | 16715 | 16715 | 16715 | 16715 | -20 | -20 | 4 | 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 | 32676 | 71202 / 550 | |||||||||
| 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 | 100410 | 99890 | 100570 | 99310 | 100430 | 100060 | 20 | -350 | 1196 | 5148 | -472 |
| 1905 | 100620 | 100160 | 100980 | 99450 | 100600 | 100190 | -20 | -430 | 569446 | 211844 | -17410 |
| 1906 | 100400 | 99680 | 100640 | 99110 | 100280 | 99900 | -120 | -500 | 182300 | 129742 | 3034 |
| 1907 | 100470 | 99850 | 100700 | 99220 | 100270 | 99970 | -200 | -500 | 72874 | 85942 | 5224 |
| 1908 | 100520 | 99970 | 100710 | 99260 | 100320 | 99970 | -200 | -550 | 37454 | 39614 | 4230 |
| 1909 | 100400 | 99920 | 100650 | 99190 | 100260 | 99970 | -140 | -430 | 17960 | 52062 | 1732 |
| 1910 | 100600 | 100600 | 100600 | 0 | 0 | 0 | 34 | 0 | |||
| 1911 | 100180 | 100060 | 100060 | 100040 | 100040 | 100050 | -140 | -130 | 4 | 254 | -2 |
| 1912 | 100720 | 100720 | 100720 | 0 | 0 | 0 | 34 | 0 | |||
| 2001 | 100430 | 99870 | 100600 | 99300 | 100430 | 99870 | 0 | -560 | 110 | 608 | 26 |
| 2002 | 100550 | 100550 | 100850 | 100550 | 100850 | 100700 | 300 | 150 | 4 | 28 | -2 |
| 2003 | 100500 | 100500 | 100500 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 881348 | 525312 / -3640 | |||||||||
| 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 | 147880 | 147880 | 147880 | 0 | 0 | 0 | 0 | 0 | |||
| 1905 | 146280 | 146630 | 148850 | 146520 | 148090 | 147740 | 1810 | 1460 | 25130 | 24994 | -3718 |
| 1906 | 144990 | 146380 | 148350 | 146380 | 148170 | 147630 | 3180 | 2640 | 12 | 8 | -4 |
| 1907 | 145640 | 148290 | 148290 | 2650 | 2650 | 0 | 0 | 0 | |||
| 1908 | 148390 | 148390 | 148390 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 148210 | 148670 | 150810 | 148620 | 150090 | 149820 | 1880 | 1610 | 7248 | 18282 | 2260 |
| 1910 | 148740 | 150360 | 150360 | 1620 | 1620 | 0 | 0 | 0 | |||
| 1911 | 148750 | 150370 | 150370 | 1620 | 1620 | 0 | 0 | 0 | |||
| 1912 | 149630 | 149630 | 149630 | 0 | 0 | 0 | 4 | 0 | |||
| 2001 | 149110 | 147540 | 151190 | 147540 | 150600 | 150130 | 1490 | 1020 | 30 | 226 | 14 |
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 2003 | 151380 | 152420 | 152420 | 1040 | 1040 | 0 | 0 | 0 | |||
| 小计 | 32420 | 43514 / -1448 | |||||||||
| 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 | 285.85 | 286.10 | 286.10 | 278.80 | 280.85 | 281.70 | -5.00 | -4.15 | 162 | 438 | -126 |
| 1905 | 287.55 | 284.30 | 284.65 | 282.90 | 282.90 | 283.55 | -4.65 | -4.00 | 28 | 26 | 12 |
| 1906 | 287.55 | 285.80 | 285.80 | 281.85 | 282.00 | 283.50 | -5.55 | -4.05 | 345786 | 293466 | -25008 |
| 1908 | 288.60 | 287.80 | 287.80 | 281.55 | 283.10 | 284.50 | -5.50 | -4.10 | 43180 | 68628 | -7508 |
| 1910 | 289.60 | 287.70 | 287.70 | 283.85 | 284.05 | 285.40 | -5.55 | -4.20 | 30782 | 29476 | 1294 |
| 1912 | 290.30 | 288.55 | 288.55 | 284.55 | 284.70 | 285.90 | -5.60 | -4.40 | 15446 | 77624 | 1982 |
| 2002 | 292.35 | 287.40 | 287.40 | 285.75 | 286.25 | 286.70 | -6.10 | -5.65 | 12 | 38 | 0 |
| 2004 | 290.90 | 290.90 | 290.90 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 小计 | 435396 | 469700 / -29354 | |||||||||
| 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 | 3560 | 3515 | 3518 | 3481 | 3481 | 3514 | -79 | -46 | 106 | 1220 | -24 |
| 1905 | 3592 | 3558 | 3561 | 3509 | 3509 | 3533 | -83 | -59 | 86 | 662 | 0 |
| 1906 | 3596 | 3565 | 3567 | 3512 | 3526 | 3541 | -70 | -55 | 510666 | 628794 | -25780 |
| 1907 | 3599 | 3550 | 3556 | 3548 | 3548 | 3551 | -51 | -48 | 8 | 92 | 4 |
| 1908 | 3593 | 3580 | 3580 | 3555 | 3555 | 3561 | -38 | -32 | 8 | 232 | 4 |
| 1909 | 3634 | 3601 | 3607 | 3564 | 3566 | 3581 | -68 | -53 | 242 | 566 | 54 |
| 1910 | 3645 | 3595 | 3599 | 3581 | 3581 | 3590 | -64 | -55 | 30 | 186 | -20 |
| 1911 | 3656 | 3616 | 3616 | 3586 | 3586 | 3604 | -70 | -52 | 14 | 106 | 0 |
| 1912 | 3659 | 3630 | 3631 | 3582 | 3586 | 3603 | -73 | -56 | 106380 | 219678 | 7772 |
| 2001 | 3670 | 3633 | 3633 | 3600 | 3602 | 3612 | -68 | -58 | 60 | 232 | 22 |
| 2002 | 3701 | 3611 | 3611 | 3611 | 3611 | 3611 | -90 | -90 | 2 | 34 | 0 |
| 2003 | 3699 | 3673 | 3673 | 3630 | 3652 | 3656 | -47 | -43 | 10 | 54 | 2 |
| 小计 | 617612 | 851856 / -17966 | |||||||||
| 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 | |
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)