| 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 | 45900 | 45950 | 46250 | 45850 | 46110 | 46050 | 210 | 150 | 32180 | 52220 | -4600 |
| 1909 | 45950 | 45960 | 46320 | 45890 | 46150 | 46080 | 200 | 130 | 113404 | 222182 | -2698 |
| 1910 | 46000 | 46040 | 46380 | 45940 | 46190 | 46130 | 190 | 130 | 130116 | 219268 | 6136 |
| 1911 | 46030 | 46040 | 46400 | 45990 | 46240 | 46180 | 210 | 150 | 26856 | 85636 | 3818 |
| 1912 | 46060 | 46100 | 46420 | 46020 | 46290 | 46190 | 230 | 130 | 10284 | 44994 | 2058 |
| 2001 | 46080 | 46180 | 46460 | 46060 | 46240 | 46230 | 160 | 150 | 1814 | 9476 | 148 |
| 2002 | 46130 | 46170 | 46560 | 46130 | 46400 | 46360 | 270 | 230 | 644 | 5616 | 284 |
| 2003 | 46240 | 46260 | 46570 | 46200 | 46470 | 46370 | 230 | 130 | 254 | 3370 | 62 |
| 2004 | 46360 | 46360 | 46660 | 46310 | 46550 | 46490 | 190 | 130 | 226 | 1752 | 10 |
| 2005 | 46360 | 46440 | 46770 | 46400 | 46690 | 46550 | 330 | 190 | 72 | 1076 | 18 |
| 2006 | 46440 | 46500 | 46800 | 46500 | 46750 | 46650 | 310 | 210 | 62 | 466 | 18 |
| 2007 | 46450 | 46780 | 46780 | 46780 | 46780 | 46780 | 330 | 330 | 2 | 58 | 0 |
| 小计 | 315914 | 646114 / 5254 | |||||||||
| 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 | 13835 | 13855 | 13890 | 13845 | 13875 | 13860 | 40 | 25 | 25970 | 49190 | -13460 |
| 1909 | 13825 | 13885 | 13910 | 13860 | 13865 | 13880 | 40 | 55 | 90322 | 216410 | 2608 |
| 1910 | 13815 | 13860 | 13910 | 13850 | 13865 | 13880 | 50 | 65 | 72622 | 201612 | -2420 |
| 1911 | 13815 | 13855 | 13920 | 13850 | 13875 | 13890 | 60 | 75 | 33178 | 109198 | 8748 |
| 1912 | 13825 | 13875 | 13930 | 13855 | 13875 | 13895 | 50 | 70 | 21214 | 94326 | 7256 |
| 2001 | 13870 | 13885 | 13970 | 13885 | 13900 | 13915 | 30 | 45 | 5868 | 39362 | 872 |
| 2002 | 13895 | 13945 | 13975 | 13915 | 13915 | 13960 | 20 | 65 | 20 | 3508 | -2 |
| 2003 | 13915 | 13990 | 13990 | 13945 | 13945 | 13965 | 30 | 50 | 8 | 624 | 0 |
| 2004 | 13915 | 13915 | 13915 | 0 | 0 | 0 | 230 | 0 | |||
| 2005 | 13915 | 13915 | 13915 | 0 | 0 | 0 | 218 | 0 | |||
| 2006 | 13880 | 13880 | 13880 | 0 | 0 | 0 | 114 | 0 | |||
| 2007 | 14005 | 14100 | 14100 | 14100 | 14100 | 14100 | 95 | 95 | 2 | 4 | -2 |
| 小计 | 249204 | 714796 / 3600 | |||||||||
| 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 | 19205 | 19265 | 19290 | 19120 | 19235 | 19175 | 30 | -30 | 9080 | 24720 | -2790 |
| 1909 | 19210 | 19260 | 19310 | 19150 | 19265 | 19215 | 55 | 5 | 201964 | 164672 | -17278 |
| 1910 | 19155 | 19200 | 19245 | 19080 | 19200 | 19145 | 45 | -10 | 163306 | 163234 | 9252 |
| 1911 | 19090 | 19085 | 19170 | 19010 | 19130 | 19075 | 40 | -15 | 32222 | 71926 | 1290 |
| 1912 | 19070 | 19045 | 19115 | 18975 | 19100 | 19030 | 30 | -40 | 4882 | 14388 | 1116 |
| 2001 | 19030 | 19050 | 19105 | 18960 | 19080 | 19025 | 50 | -5 | 616 | 2330 | 38 |
| 2002 | 19025 | 19020 | 19020 | -5 | -5 | 0 | 844 | 0 | |||
| 2003 | 19015 | 18985 | 19065 | 18960 | 19065 | 19025 | 50 | 10 | 16 | 516 | 10 |
| 2004 | 19010 | 19060 | 19060 | 19060 | 19060 | 19060 | 50 | 50 | 2 | 238 | 0 |
| 2005 | 18990 | 18995 | 18995 | 18900 | 18950 | 18950 | -40 | -40 | 80 | 972 | 12 |
| 2006 | 18975 | 18905 | 18905 | 18905 | 18905 | 18905 | -70 | -70 | 2 | 158 | -2 |
| 2007 | 19035 | 18910 | 19005 | 18910 | 19005 | 18955 | -30 | -80 | 4 | 52 | 0 |
| 小计 | 412174 | 444050 / -8352 | |||||||||
| 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 | 16205 | 16325 | 16680 | 16225 | 16680 | 16325 | 475 | 120 | 2780 | 8300 | -1220 |
| 1909 | 16280 | 16305 | 16600 | 16265 | 16595 | 16395 | 315 | 115 | 50400 | 56488 | 3872 |
| 1910 | 16275 | 16270 | 16585 | 16255 | 16580 | 16390 | 305 | 115 | 27486 | 29072 | -638 |
| 1911 | 16290 | 16280 | 16560 | 16280 | 16560 | 16425 | 270 | 135 | 726 | 2402 | -48 |
| 1912 | 16295 | 16290 | 16505 | 16210 | 16505 | 16390 | 210 | 95 | 134 | 508 | 60 |
| 2001 | 16300 | 16375 | 16460 | 16310 | 16420 | 16410 | 120 | 110 | 24 | 84 | 0 |
| 2002 | 16510 | 16265 | 16420 | 16265 | 16400 | 16340 | -110 | -170 | 14 | 68 | -2 |
| 2003 | 16195 | 16395 | 16395 | 200 | 200 | 0 | 64 | 0 | |||
| 2004 | 16250 | 16250 | 16250 | 0 | 0 | 0 | 58 | 0 | |||
| 2005 | 16220 | 16220 | 16220 | 0 | 0 | 0 | 40 | 0 | |||
| 2006 | 16320 | 16320 | 16320 | 0 | 0 | 0 | 18 | 0 | |||
| 2007 | 16205 | 16300 | 16300 | 16300 | 16300 | 16300 | 95 | 95 | 2 | 8 | -2 |
| 小计 | 81566 | 97110 / 2022 | |||||||||
| 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 | 115860 | 117620 | 118150 | 117130 | 118000 | 117780 | 2140 | 1920 | 1644 | 18024 | -516 |
| 1909 | 115940 | 118310 | 119360 | 117240 | 118310 | 118140 | 2370 | 2200 | 65156 | 102426 | -6082 |
| 1910 | 116040 | 118600 | 119640 | 117460 | 118600 | 118380 | 2560 | 2340 | 1035504 | 446386 | 7420 |
| 1911 | 116220 | 118540 | 119740 | 117720 | 118750 | 118590 | 2530 | 2370 | 323248 | 98208 | 7230 |
| 1912 | 116500 | 118780 | 119910 | 117920 | 118870 | 118750 | 2370 | 2250 | 72966 | 28036 | 466 |
| 2001 | 116980 | 118880 | 119890 | 117980 | 118920 | 118810 | 1940 | 1830 | 35420 | 48668 | 4872 |
| 2002 | 116620 | 118460 | 119160 | 118270 | 119160 | 119000 | 2540 | 2380 | 128 | 254 | -76 |
| 2003 | 116010 | 118550 | 118550 | 118190 | 118190 | 118370 | 2180 | 2360 | 4 | 94 | 4 |
| 2004 | 117420 | 118670 | 119020 | 118670 | 119020 | 118750 | 1600 | 1330 | 8 | 54 | 0 |
| 2005 | 117360 | 118880 | 119770 | 118000 | 119040 | 118880 | 1680 | 1520 | 1126 | 4288 | 230 |
| 2006 | 117740 | 118460 | 119630 | 118150 | 118830 | 118810 | 1090 | 1070 | 48 | 250 | 12 |
| 2007 | 117360 | 119070 | 119300 | 118200 | 118950 | 118710 | 1590 | 1350 | 70 | 322 | -12 |
| 小计 | 1535322 | 747010 / 13548 | |||||||||
| 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 | 132900 | 132900 | 132900 | 0 | 0 | 0 | 0 | 0 | |||
| 1909 | 133970 | 132960 | 134890 | 132960 | 134530 | 134270 | 560 | 300 | 16158 | 20080 | -1378 |
| 1910 | 134760 | 135000 | 135000 | 240 | 240 | 0 | 8 | 0 | |||
| 1911 | 134050 | 134050 | 134050 | 0 | 0 | 0 | 54 | 0 | |||
| 1912 | 134850 | 134850 | 134850 | 0 | 0 | 0 | 0 | 0 | |||
| 2001 | 134360 | 133720 | 135490 | 133720 | 135060 | 134970 | 700 | 610 | 5466 | 18060 | 124 |
| 2002 | 132260 | 132860 | 132860 | 600 | 600 | 0 | 0 | 0 | |||
| 2003 | 133640 | 133640 | 133640 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 141050 | 141050 | 141050 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 135990 | 136660 | 136660 | 136490 | 136490 | 136540 | 500 | 550 | 6 | 50 | 0 |
| 2006 | 140190 | 140190 | 140190 | 0 | 0 | 0 | 0 | 0 | |||
| 2007 | 142250 | 142250 | 142250 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 21630 | 38252 / -1254 | |||||||||
| 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 | 324.25 | 333.05 | 335.00 | 333.05 | 334.00 | 333.80 | 9.75 | 9.55 | 24 | 2514 | -6 |
| 1909 | 327.50 | 336.55 | 337.05 | 332.85 | 334.20 | 334.75 | 6.70 | 7.25 | 74 | 46 | 2 |
| 1910 | 331.00 | 336.10 | 338.50 | 333.50 | 334.80 | 335.70 | 3.80 | 4.70 | 2424 | 59014 | -340 |
| 1912 | 329.20 | 336.90 | 339.95 | 334.35 | 335.55 | 337.05 | 6.35 | 7.85 | 816194 | 472302 | -33922 |
| 2002 | 330.00 | 342.00 | 342.00 | 333.80 | 336.85 | 338.40 | 6.85 | 8.40 | 53100 | 29178 | 2346 |
| 2004 | 332.05 | 338.80 | 342.00 | 336.70 | 337.90 | 339.30 | 5.85 | 7.25 | 19802 | 15454 | 1248 |
| 2006 | 333.85 | 340.00 | 343.55 | 338.00 | 338.90 | 340.45 | 5.05 | 6.60 | 7082 | 18330 | 112 |
| 2008 | 337.35 | 342.00 | 346.10 | 340.45 | 340.75 | 343.30 | 3.40 | 5.95 | 112 | 264 | 44 |
| 小计 | 898812 | 597102 / -30516 | |||||||||
| 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 | 3976 | 4010 | 4010 | 4010 | 4010 | 4010 | 34 | 34 | 8 | 112 | 0 |
| 1909 | 3965 | 4035 | 4052 | 3970 | 4012 | 4026 | 47 | 61 | 648 | 748 | -62 |
| 1910 | 4021 | 4053 | 4075 | 3855 | 4024 | 4015 | 3 | -6 | 1278 | 618 | 236 |
| 1911 | 4045 | 4053 | 4072 | 4030 | 4030 | 4053 | -15 | 8 | 30 | 166 | -6 |
| 1912 | 3995 | 4065 | 4089 | 4003 | 4040 | 4055 | 45 | 60 | 2194994 | 1082308 | -48418 |
| 2001 | 4027 | 4077 | 4098 | 4020 | 4053 | 4066 | 26 | 39 | 410 | 1098 | 36 |
| 2002 | 4007 | 4088 | 4114 | 4029 | 4066 | 4084 | 59 | 77 | 128722 | 135670 | -24420 |
| 2003 | 4040 | 4099 | 4117 | 4067 | 4067 | 4092 | 27 | 52 | 18 | 440 | -6 |
| 2004 | 4026 | 4112 | 4136 | 4053 | 4087 | 4102 | 61 | 76 | 38462 | 56578 | -5484 |
| 2005 | 4078 | 4118 | 4129 | 4073 | 4105 | 4113 | 27 | 35 | 44 | 174 | 8 |
| 2006 | 4076 | 4126 | 4155 | 4071 | 4108 | 4122 | 32 | 46 | 28840 | 44824 | 1180 |
| 2007 | 4084 | 4140 | 4140 | 4136 | 4136 | 4138 | 52 | 54 | 6 | 58 | 4 |
| 小计 | 2393460 | 1322794 / -76932 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)