| 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 | |||||||||||
| 1908 | 46980 | 46920 | 46920 | 46730 | 46850 | 46850 | -130 | -130 | 46718 | 97716 | -8618 |
| 1909 | 47060 | 46950 | 46980 | 46780 | 46900 | 46890 | -160 | -170 | 119400 | 239976 | -2836 |
| 1910 | 47110 | 47000 | 47040 | 46850 | 46950 | 46960 | -160 | -150 | 61528 | 143494 | 13308 |
| 1911 | 47160 | 47020 | 47070 | 46910 | 47020 | 47000 | -140 | -160 | 12744 | 48114 | 2846 |
| 1912 | 47200 | 47080 | 47100 | 46950 | 47060 | 47040 | -140 | -160 | 6506 | 30572 | 1540 |
| 2001 | 47210 | 47130 | 47150 | 46990 | 47090 | 47080 | -120 | -130 | 556 | 7156 | 174 |
| 2002 | 47260 | 47190 | 47210 | 47100 | 47150 | 47160 | -110 | -100 | 194 | 3602 | 48 |
| 2003 | 47340 | 47250 | 47270 | 47130 | 47250 | 47230 | -90 | -110 | 182 | 2654 | 84 |
| 2004 | 47460 | 47300 | 47400 | 47300 | 47330 | 47340 | -130 | -120 | 94 | 1654 | 10 |
| 2005 | 47530 | 47380 | 47480 | 47300 | 47400 | 47400 | -130 | -130 | 28 | 1004 | 8 |
| 2006 | 47600 | 47350 | 47420 | 47350 | 47420 | 47380 | -180 | -220 | 6 | 386 | 2 |
| 2007 | 47670 | 47620 | 47620 | -50 | -50 | 0 | 14 | 0 | |||
| 小计 | 247956 | 576342 / 6566 | |||||||||
| 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 | |||||||||||
| 1908 | 13895 | 13860 | 13890 | 13835 | 13875 | 13865 | -20 | -30 | 23840 | 97802 | -9262 |
| 1909 | 13905 | 13865 | 13900 | 13845 | 13880 | 13870 | -25 | -35 | 96046 | 235194 | -9802 |
| 1910 | 13900 | 13855 | 13895 | 13840 | 13870 | 13865 | -30 | -35 | 39584 | 177768 | 2766 |
| 1911 | 13895 | 13845 | 13895 | 13845 | 13870 | 13860 | -25 | -35 | 15776 | 90930 | 3724 |
| 1912 | 13895 | 13855 | 13885 | 13845 | 13850 | 13855 | -45 | -40 | 11712 | 72762 | 4526 |
| 2001 | 13905 | 13820 | 13900 | 13820 | 13870 | 13870 | -35 | -35 | 5094 | 20312 | 3324 |
| 2002 | 13945 | 13915 | 13915 | 13880 | 13885 | 13885 | -60 | -60 | 36 | 2492 | -2 |
| 2003 | 13960 | 13995 | 13995 | 13910 | 13910 | 13970 | -50 | 10 | 30 | 506 | 2 |
| 2004 | 13980 | 13980 | 13980 | 0 | 0 | 0 | 224 | 0 | |||
| 2005 | 14035 | 14035 | 14035 | 0 | 0 | 0 | 176 | 0 | |||
| 2006 | 14035 | 14035 | 14035 | 0 | 0 | 0 | 114 | 0 | |||
| 2007 | 14100 | 14100 | 14100 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 192118 | 698286 / -4724 | |||||||||
| 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 | |||||||||||
| 1908 | 19230 | 19260 | 19525 | 19220 | 19485 | 19395 | 255 | 165 | 30958 | 48682 | -9982 |
| 1909 | 19225 | 19205 | 19545 | 19200 | 19495 | 19375 | 270 | 150 | 336458 | 262422 | -890 |
| 1910 | 19190 | 19195 | 19490 | 19170 | 19465 | 19345 | 275 | 155 | 111190 | 134304 | 3348 |
| 1911 | 19155 | 19130 | 19445 | 19130 | 19420 | 19315 | 265 | 160 | 27054 | 61058 | 4710 |
| 1912 | 19120 | 19135 | 19420 | 19115 | 19375 | 19295 | 255 | 175 | 3168 | 8774 | 732 |
| 2001 | 19125 | 19160 | 19390 | 19140 | 19370 | 19260 | 245 | 135 | 194 | 2040 | -46 |
| 2002 | 19120 | 19200 | 19220 | 19180 | 19210 | 19200 | 90 | 80 | 8 | 872 | 0 |
| 2003 | 19055 | 19170 | 19330 | 19170 | 19325 | 19270 | 270 | 215 | 14 | 492 | -10 |
| 2004 | 19145 | 19175 | 19325 | 19175 | 19325 | 19290 | 180 | 145 | 14 | 272 | -8 |
| 2005 | 19075 | 19080 | 19290 | 19080 | 19290 | 19195 | 215 | 120 | 54 | 1026 | -16 |
| 2006 | 19045 | 19120 | 19235 | 19105 | 19235 | 19155 | 190 | 110 | 8 | 172 | -2 |
| 2007 | 19005 | 19060 | 19255 | 19060 | 19255 | 19155 | 250 | 150 | 4 | 40 | 2 |
| 小计 | 509124 | 520154 / -2162 | |||||||||
| 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 | |||||||||||
| 1908 | 16790 | 16635 | 16710 | 16590 | 16625 | 16650 | -165 | -140 | 4180 | 15022 | -1202 |
| 1909 | 16835 | 16705 | 16760 | 16630 | 16670 | 16690 | -165 | -145 | 49262 | 64838 | -3456 |
| 1910 | 16805 | 16715 | 16730 | 16605 | 16640 | 16660 | -165 | -145 | 8606 | 20400 | 436 |
| 1911 | 16785 | 16690 | 16730 | 16600 | 16645 | 16645 | -140 | -140 | 260 | 2608 | 152 |
| 1912 | 16805 | 16605 | 16670 | 16605 | 16670 | 16640 | -135 | -165 | 16 | 394 | 0 |
| 2001 | 16770 | 16770 | 16770 | 0 | 0 | 0 | 80 | 0 | |||
| 2002 | 16480 | 16480 | 16480 | 0 | 0 | 0 | 70 | 0 | |||
| 2003 | 16800 | 16800 | 16800 | 0 | 0 | 0 | 64 | 0 | |||
| 2004 | 16680 | 16680 | 16680 | 0 | 0 | 0 | 62 | 0 | |||
| 2005 | 16425 | 16425 | 16425 | 0 | 0 | 0 | 36 | 0 | |||
| 2006 | 16555 | 16555 | 16555 | 0 | 0 | 0 | 14 | 0 | |||
| 2007 | 16675 | 16675 | 16675 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 62324 | 103596 / -4070 | |||||||||
| 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 | |||||||||||
| 1908 | 110100 | 110570 | 111110 | 108590 | 109050 | 109960 | -1050 | -140 | 99862 | 30872 | -4960 |
| 1909 | 110360 | 110780 | 111290 | 108800 | 109270 | 110160 | -1090 | -200 | 105988 | 116160 | -5480 |
| 1910 | 110540 | 111140 | 111480 | 108920 | 109450 | 110300 | -1090 | -240 | 1065014 | 342064 | 6022 |
| 1911 | 110580 | 111190 | 111520 | 109030 | 109490 | 110320 | -1090 | -260 | 64656 | 41544 | 2454 |
| 1912 | 110770 | 111240 | 111610 | 109150 | 109700 | 110510 | -1070 | -260 | 30252 | 16522 | 634 |
| 2001 | 110850 | 111380 | 111730 | 109320 | 109810 | 110550 | -1040 | -300 | 8574 | 31388 | 820 |
| 2002 | 111000 | 111000 | 111000 | 0 | 0 | 0 | 278 | 0 | |||
| 2003 | 110570 | 110570 | 110570 | 0 | 0 | 0 | 68 | 0 | |||
| 2004 | 110600 | 110600 | 110600 | 0 | 0 | 0 | 36 | 0 | |||
| 2005 | 111100 | 111660 | 111880 | 109600 | 109890 | 110510 | -1210 | -590 | 352 | 2774 | -58 |
| 2006 | 111140 | 111380 | 111690 | 109320 | 109860 | 110020 | -1280 | -1120 | 24 | 184 | 0 |
| 2007 | 111120 | 111720 | 111800 | 109530 | 109690 | 110750 | -1430 | -370 | 36 | 120 | -2 |
| 小计 | 1374758 | 582010 / -570 | |||||||||
| 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 | |||||||||||
| 1908 | 133800 | 133800 | 133800 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 135020 | 135500 | 135500 | 133400 | 134400 | 134390 | -620 | -630 | 21696 | 25714 | -1520 |
| 1910 | 134520 | 136990 | 136990 | 133810 | 136460 | 135390 | 1940 | 870 | 28 | 2 | 2 |
| 1911 | 138470 | 138470 | 138470 | 0 | 0 | 0 | 56 | 0 | |||
| 1912 | 135320 | 133130 | 137280 | 133130 | 134280 | 135550 | -1040 | 230 | 24 | 2 | -2 |
| 2001 | 136360 | 136630 | 136680 | 134710 | 135850 | 135670 | -510 | -690 | 2318 | 12350 | 1008 |
| 2002 | 135260 | 135260 | 135260 | 0 | 0 | 0 | 4 | 0 | |||
| 2003 | 133640 | 133640 | 133640 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 141050 | 141050 | 141050 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 138230 | 138230 | 138230 | 0 | 0 | 0 | 50 | 0 | |||
| 2006 | 140190 | 140190 | 140190 | 0 | 0 | 0 | 0 | 0 | |||
| 2007 | 144170 | 143350 | 143350 | -820 | -820 | 0 | 0 | 0 | |||
| 小计 | 24066 | 38178 / -512 | |||||||||
| 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 | |||||||||||
| 1908 | 317.10 | 317.65 | 318.30 | 316.65 | 316.65 | 317.65 | -0.45 | 0.55 | 108 | 2718 | -70 |
| 1909 | 317.45 | 319.45 | 319.45 | 317.25 | 319.00 | 318.25 | 1.55 | 0.80 | 12 | 24 | 0 |
| 1910 | 317.35 | 318.20 | 319.50 | 317.80 | 318.70 | 319.15 | 1.35 | 1.80 | 3510 | 63790 | -1446 |
| 1912 | 318.55 | 319.20 | 320.60 | 318.75 | 319.60 | 319.70 | 1.05 | 1.15 | 331518 | 449182 | -300 |
| 2002 | 319.75 | 320.15 | 321.70 | 319.90 | 320.65 | 320.85 | 0.90 | 1.10 | 33782 | 22440 | -5112 |
| 2004 | 320.75 | 321.45 | 322.70 | 320.95 | 321.65 | 321.90 | 0.90 | 1.15 | 11420 | 18012 | 3640 |
| 2006 | 321.70 | 322.00 | 323.70 | 322.00 | 322.55 | 322.75 | 0.85 | 1.05 | 1070 | 11108 | 246 |
| 2008 | 324.45 | 324.45 | 324.45 | 0.00 | 0.00 | 0 | 6 | 0 | |||
| 小计 | 381420 | 567280 / -3042 | |||||||||
| 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 | |||||||||||
| 1908 | 3911 | 3895 | 3946 | 3895 | 3912 | 3903 | 1 | -8 | 26 | 120 | -6 |
| 1909 | 3926 | 3943 | 3950 | 3916 | 3932 | 3929 | 6 | 3 | 240 | 1092 | 12 |
| 1910 | 3945 | 3959 | 3959 | 3932 | 3944 | 3940 | -1 | -5 | 152 | 386 | 6 |
| 1911 | 3952 | 3967 | 3967 | 3943 | 3956 | 3961 | 4 | 9 | 80 | 140 | -32 |
| 1912 | 3960 | 3964 | 3984 | 3944 | 3963 | 3962 | 3 | 2 | 1215664 | 1108684 | -16132 |
| 2001 | 3976 | 3981 | 3989 | 3958 | 3963 | 3973 | -13 | -3 | 100 | 998 | 6 |
| 2002 | 3987 | 4012 | 4012 | 3970 | 3991 | 3988 | 4 | 1 | 76746 | 135926 | 4070 |
| 2003 | 4011 | 3999 | 3999 | 3999 | 3999 | 3999 | -12 | -12 | 4 | 444 | 0 |
| 2004 | 4005 | 4000 | 4028 | 3991 | 4011 | 4005 | 6 | 0 | 17298 | 17932 | 13922 |
| 2005 | 4023 | 4013 | 4039 | 3997 | 4039 | 4016 | 16 | -7 | 6 | 70 | 2 |
| 2006 | 4019 | 4028 | 4046 | 4009 | 4025 | 4027 | 6 | 8 | 8690 | 34508 | -146 |
| 2007 | 4043 | 4041 | 4073 | 4025 | 4037 | 4042 | -6 | -1 | 24 | 28 | 12 |
| 小计 | 1319030 | 1300328 / 1714 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)