| 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 | 48540 | 49010 | 49330 | 48970 | 49330 | 49200 | 790 | 660 | 39420 | 93980 | -9790 |
| 1905 | 48640 | 49200 | 49480 | 49100 | 49460 | 49290 | 820 | 650 | 166218 | 188712 | -17840 |
| 1906 | 48740 | 49340 | 49580 | 49210 | 49570 | 49410 | 830 | 670 | 90932 | 136988 | 3830 |
| 1907 | 48770 | 49320 | 49630 | 49270 | 49610 | 49480 | 840 | 710 | 31264 | 72646 | 428 |
| 1908 | 48830 | 49300 | 49660 | 49300 | 49660 | 49490 | 830 | 660 | 5322 | 28466 | 310 |
| 1909 | 48860 | 49460 | 49700 | 49350 | 49640 | 49560 | 780 | 700 | 3620 | 14026 | 378 |
| 1910 | 48880 | 49470 | 49710 | 49340 | 49710 | 49550 | 830 | 670 | 1338 | 6520 | 136 |
| 1911 | 48900 | 49500 | 49700 | 49370 | 49690 | 49610 | 790 | 710 | 386 | 3790 | -62 |
| 1912 | 48940 | 49480 | 49710 | 49380 | 49710 | 49570 | 770 | 630 | 588 | 7638 | 118 |
| 2001 | 48970 | 49450 | 49710 | 49370 | 49660 | 49600 | 690 | 630 | 246 | 1220 | 36 |
| 2002 | 48960 | 49630 | 49710 | 49410 | 49710 | 49570 | 750 | 610 | 204 | 882 | 46 |
| 2003 | 49050 | 49450 | 49740 | 49390 | 49710 | 49630 | 660 | 580 | 140 | 302 | 64 |
| 小计 | 339678 | 555170 / -22346 | |||||||||
| 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 | 13655 | 13700 | 13850 | 13690 | 13835 | 13780 | 180 | 125 | 25450 | 85790 | -2900 |
| 1905 | 13695 | 13740 | 13900 | 13735 | 13870 | 13805 | 175 | 110 | 199564 | 261876 | 3328 |
| 1906 | 13735 | 13790 | 13940 | 13780 | 13910 | 13845 | 175 | 110 | 98458 | 178218 | 7726 |
| 1907 | 13775 | 13810 | 13955 | 13810 | 13930 | 13875 | 155 | 100 | 39326 | 84562 | 2904 |
| 1908 | 13815 | 13850 | 13985 | 13850 | 13965 | 13915 | 150 | 100 | 13736 | 46094 | 1806 |
| 1909 | 13860 | 13905 | 14035 | 13895 | 14010 | 13970 | 150 | 110 | 4324 | 24222 | 110 |
| 1910 | 13900 | 13950 | 14060 | 13950 | 14035 | 14010 | 135 | 110 | 662 | 8552 | -190 |
| 1911 | 13940 | 13985 | 14105 | 13985 | 14095 | 14035 | 155 | 95 | 64 | 1116 | -28 |
| 1912 | 13980 | 14070 | 14120 | 14070 | 14110 | 14085 | 130 | 105 | 414 | 1258 | 308 |
| 2001 | 14000 | 14105 | 14140 | 14090 | 14140 | 14105 | 140 | 105 | 16 | 1212 | -4 |
| 2002 | 14005 | 14135 | 14145 | 14135 | 14145 | 14140 | 140 | 135 | 4 | 148 | 0 |
| 2003 | 14045 | 14135 | 14185 | 14135 | 14165 | 14155 | 120 | 110 | 16 | 20 | 8 |
| 小计 | 382034 | 693068 / 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:锌 | |||||||||||
| 1904 | 22655 | 22900 | 23410 | 22820 | 23230 | 23010 | 575 | 355 | 20312 | 54280 | -4772 |
| 1905 | 22555 | 22835 | 23160 | 22730 | 23135 | 22900 | 580 | 345 | 572050 | 298464 | -2640 |
| 1906 | 22265 | 22525 | 22835 | 22415 | 22830 | 22600 | 565 | 335 | 222868 | 217414 | 12092 |
| 1907 | 21990 | 22250 | 22515 | 22115 | 22510 | 22305 | 520 | 315 | 73044 | 109276 | 11346 |
| 1908 | 21800 | 21990 | 22285 | 21900 | 22280 | 22070 | 480 | 270 | 12952 | 26584 | 1922 |
| 1909 | 21635 | 21850 | 22095 | 21705 | 22075 | 21885 | 440 | 250 | 4006 | 6152 | 1226 |
| 1910 | 21475 | 21730 | 21945 | 21570 | 21945 | 21760 | 470 | 285 | 96 | 566 | 14 |
| 1911 | 21240 | 21475 | 21720 | 21430 | 21720 | 21545 | 480 | 305 | 140 | 424 | 50 |
| 1912 | 21095 | 21365 | 21600 | 21330 | 21585 | 21470 | 490 | 375 | 104 | 1600 | 24 |
| 2001 | 20960 | 21340 | 21480 | 21190 | 21480 | 21300 | 520 | 340 | 62 | 372 | 0 |
| 2002 | 20890 | 21215 | 21315 | 21030 | 21290 | 21190 | 400 | 300 | 26 | 238 | 12 |
| 2003 | 20810 | 21070 | 21230 | 20980 | 21230 | 21110 | 420 | 300 | 66 | 174 | 14 |
| 小计 | 905726 | 715544 / 19288 | |||||||||
| 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 | 16695 | 16795 | 16910 | 16725 | 16890 | 16850 | 195 | 155 | 3206 | 7240 | -1016 |
| 1905 | 16740 | 16765 | 16960 | 16765 | 16945 | 16875 | 205 | 135 | 40688 | 42616 | -1486 |
| 1906 | 16745 | 16850 | 16955 | 16775 | 16945 | 16885 | 200 | 140 | 8068 | 15054 | 358 |
| 1907 | 16760 | 16855 | 16960 | 16810 | 16955 | 16880 | 195 | 120 | 574 | 3392 | -34 |
| 1908 | 16745 | 16865 | 16935 | 16810 | 16935 | 16905 | 190 | 160 | 36 | 212 | -6 |
| 1909 | 16770 | 16860 | 17000 | 16860 | 16890 | 16920 | 120 | 150 | 12 | 136 | -2 |
| 1910 | 16805 | 16945 | 16945 | 16945 | 16945 | 16945 | 140 | 140 | 8 | 172 | 0 |
| 1911 | 16865 | 16890 | 16890 | 16885 | 16885 | 16885 | 20 | 20 | 6 | 78 | 2 |
| 1912 | 16715 | 16845 | 16945 | 16845 | 16945 | 16865 | 230 | 150 | 42 | 68 | -2 |
| 2001 | 16815 | 16915 | 16915 | 16870 | 16870 | 16890 | 55 | 75 | 4 | 32 | -2 |
| 2002 | 16815 | 16940 | 17055 | 16905 | 16940 | 16995 | 125 | 180 | 50 | 54 | 42 |
| 2003 | 16755 | 16755 | 16755 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 52694 | 69056 / -2146 | |||||||||
| 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 | 100060 | 100650 | 102860 | 100560 | 102860 | 101960 | 2800 | 1900 | 1488 | 5064 | -84 |
| 1905 | 100190 | 101100 | 103200 | 100620 | 103130 | 101650 | 2940 | 1460 | 515838 | 200120 | -11724 |
| 1906 | 99900 | 100990 | 103030 | 100290 | 102920 | 101430 | 3020 | 1530 | 222574 | 133078 | 3336 |
| 1907 | 99970 | 100880 | 103050 | 100390 | 102990 | 101430 | 3020 | 1460 | 80534 | 85430 | -512 |
| 1908 | 99970 | 101080 | 103010 | 100400 | 103000 | 101390 | 3030 | 1420 | 39416 | 42546 | 2932 |
| 1909 | 99970 | 101400 | 102870 | 100330 | 102750 | 101480 | 2780 | 1510 | 30360 | 53990 | 1928 |
| 1910 | 100600 | 101690 | 101690 | 1090 | 1090 | 0 | 34 | 0 | |||
| 1911 | 100050 | 101500 | 102790 | 101500 | 102790 | 101820 | 2740 | 1770 | 18 | 256 | 2 |
| 1912 | 100720 | 102320 | 102320 | 102320 | 102320 | 102320 | 1600 | 1600 | 2 | 34 | 0 |
| 2001 | 99870 | 101240 | 102910 | 100420 | 102910 | 101500 | 3040 | 1630 | 258 | 596 | -12 |
| 2002 | 100700 | 101500 | 102840 | 101500 | 102840 | 102000 | 2140 | 1300 | 8 | 30 | 2 |
| 2003 | 100500 | 101910 | 102720 | 101910 | 102720 | 102510 | 2220 | 2010 | 8 | 10 | 8 |
| 小计 | 890504 | 521188 / -4124 | |||||||||
| 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 | 147740 | 148020 | 148930 | 147660 | 148480 | 148390 | 740 | 650 | 14098 | 22848 | -2146 |
| 1906 | 147630 | 148280 | 148280 | 650 | 650 | 0 | 8 | 0 | |||
| 1907 | 148290 | 148290 | 148290 | 0 | 0 | 0 | 0 | 0 | |||
| 1908 | 148390 | 148390 | 148390 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 149820 | 150190 | 150800 | 149740 | 150500 | 150380 | 680 | 560 | 4402 | 19084 | 802 |
| 1910 | 150360 | 150360 | 150360 | 0 | 0 | 0 | 0 | 0 | |||
| 1911 | 150370 | 150370 | 150370 | 0 | 0 | 0 | 0 | 0 | |||
| 1912 | 149630 | 149630 | 149630 | 0 | 0 | 0 | 4 | 0 | |||
| 2001 | 150130 | 150670 | 151480 | 150470 | 150480 | 150950 | 350 | 820 | 16 | 228 | 2 |
| 2002 | 150750 | 150750 | 150750 | 0 | 0 | 0 | 0 | 0 | |||
| 2003 | 152420 | 152420 | 152420 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 18516 | 42172 / -1342 | |||||||||
| 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 | 281.70 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -1.70 | -1.70 | 6 | 438 | 0 |
| 1905 | 283.55 | 283.25 | 283.25 | 283.25 | 283.25 | 283.25 | -0.30 | -0.30 | 4 | 22 | -4 |
| 1906 | 283.50 | 283.60 | 284.00 | 281.90 | 282.10 | 282.90 | -1.40 | -0.60 | 208964 | 294862 | 1396 |
| 1908 | 284.50 | 284.15 | 285.05 | 282.90 | 283.20 | 283.90 | -1.30 | -0.60 | 30704 | 64610 | -4018 |
| 1910 | 285.40 | 285.65 | 285.75 | 283.90 | 284.05 | 284.85 | -1.35 | -0.55 | 27580 | 29248 | -228 |
| 1912 | 285.90 | 286.10 | 286.50 | 284.55 | 284.70 | 285.50 | -1.20 | -0.40 | 13388 | 78680 | 1056 |
| 2002 | 286.70 | 287.40 | 287.80 | 286.85 | 287.00 | 287.30 | 0.30 | 0.60 | 12 | 38 | 0 |
| 2004 | 290.90 | 290.90 | 290.90 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 小计 | 280658 | 467902 / -1798 | |||||||||
| 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 | 3514 | 3535 | 3535 | 3535 | 3535 | 3535 | 21 | 21 | 12 | 1208 | -12 |
| 1905 | 3533 | 3546 | 3553 | 3524 | 3537 | 3540 | 4 | 7 | 36 | 654 | -8 |
| 1906 | 3541 | 3551 | 3557 | 3535 | 3546 | 3548 | 5 | 7 | 288434 | 616996 | -11798 |
| 1907 | 3551 | 3564 | 3564 | 3555 | 3555 | 3561 | 4 | 10 | 6 | 90 | -2 |
| 1908 | 3561 | 3576 | 3581 | 3574 | 3581 | 3579 | 20 | 18 | 20 | 228 | -4 |
| 1909 | 3581 | 3596 | 3597 | 3582 | 3588 | 3593 | 7 | 12 | 46 | 590 | 24 |
| 1910 | 3590 | 3590 | 3590 | 0 | 0 | 0 | 186 | 0 | |||
| 1911 | 3604 | 3611 | 3611 | 3600 | 3600 | 3607 | -4 | 3 | 8 | 104 | -2 |
| 1912 | 3603 | 3616 | 3620 | 3598 | 3610 | 3610 | 7 | 7 | 56490 | 223504 | 3826 |
| 2001 | 3612 | 3627 | 3628 | 3619 | 3623 | 3623 | 11 | 11 | 20 | 230 | -2 |
| 2002 | 3611 | 3632 | 3632 | 3632 | 3632 | 3632 | 21 | 21 | 2 | 34 | 0 |
| 2003 | 3656 | 3656 | 3656 | 0 | 0 | 0 | 54 | 0 | |||
| 小计 | 345074 | 843878 / -7978 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)