| 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 | 46340 | 46510 | 46690 | 46370 | 46560 | 46500 | 220 | 160 | 32470 | 35700 | -7250 |
| 1909 | 46320 | 46560 | 46770 | 46410 | 46630 | 46590 | 310 | 270 | 78918 | 201008 | -7382 |
| 1910 | 46370 | 46670 | 46830 | 46460 | 46680 | 46640 | 310 | 270 | 144142 | 223756 | -5108 |
| 1911 | 46410 | 46700 | 46870 | 46520 | 46730 | 46680 | 320 | 270 | 32720 | 91046 | 2094 |
| 1912 | 46440 | 46670 | 46880 | 46550 | 46760 | 46690 | 320 | 250 | 11770 | 50320 | 1838 |
| 2001 | 46510 | 46770 | 46920 | 46600 | 46810 | 46760 | 300 | 250 | 1544 | 9686 | -74 |
| 2002 | 46560 | 46930 | 46950 | 46650 | 46860 | 46800 | 300 | 240 | 232 | 5730 | 0 |
| 2003 | 46610 | 46880 | 47000 | 46750 | 46920 | 46870 | 310 | 260 | 220 | 3402 | -16 |
| 2004 | 46740 | 46950 | 47090 | 46840 | 47020 | 46910 | 280 | 170 | 284 | 2132 | 228 |
| 2005 | 46790 | 47210 | 47210 | 46910 | 47050 | 47030 | 260 | 240 | 78 | 1202 | 6 |
| 2006 | 46790 | 47140 | 47150 | 46950 | 47130 | 47060 | 340 | 270 | 56 | 462 | 24 |
| 2007 | 46780 | 47110 | 47240 | 47110 | 47210 | 47170 | 430 | 390 | 60 | 268 | 42 |
| 小计 | 302494 | 624712 / -15598 | |||||||||
| 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 | 13855 | 13865 | 13935 | 13860 | 13885 | 13905 | 30 | 50 | 22300 | 44100 | -2340 |
| 1909 | 13845 | 13890 | 13955 | 13865 | 13910 | 13910 | 65 | 65 | 104798 | 187570 | -6090 |
| 1910 | 13835 | 13875 | 13965 | 13855 | 13915 | 13910 | 80 | 75 | 112158 | 232866 | 13836 |
| 1911 | 13840 | 13885 | 13955 | 13865 | 13910 | 13915 | 70 | 75 | 21572 | 112154 | 2068 |
| 1912 | 13845 | 13885 | 13950 | 13870 | 13915 | 13910 | 70 | 65 | 7422 | 94562 | -454 |
| 2001 | 13870 | 13945 | 13980 | 13900 | 13950 | 13940 | 80 | 70 | 2668 | 39402 | 16 |
| 2002 | 13895 | 13975 | 13975 | 13965 | 13970 | 13970 | 75 | 75 | 62 | 3478 | 4 |
| 2003 | 13940 | 14010 | 14010 | 14010 | 14010 | 14010 | 70 | 70 | 2 | 624 | 0 |
| 2004 | 13915 | 13915 | 13915 | 0 | 0 | 0 | 230 | 0 | |||
| 2005 | 13935 | 13935 | 13935 | 0 | 0 | 0 | 186 | 0 | |||
| 2006 | 13880 | 14015 | 14015 | 14015 | 14015 | 14015 | 135 | 135 | 2 | 114 | 0 |
| 2007 | 14010 | 14065 | 14120 | 14065 | 14120 | 14115 | 110 | 105 | 30 | 36 | 28 |
| 小计 | 271014 | 715322 / 7068 | |||||||||
| 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 | 18800 | 18785 | 18900 | 18530 | 18650 | 18725 | -150 | -75 | 9080 | 15410 | -3570 |
| 1909 | 18805 | 18810 | 18930 | 18545 | 18680 | 18775 | -125 | -30 | 151278 | 129708 | -11154 |
| 1910 | 18710 | 18710 | 18835 | 18375 | 18550 | 18645 | -160 | -65 | 454244 | 231282 | 15842 |
| 1911 | 18640 | 18605 | 18765 | 18305 | 18470 | 18550 | -170 | -90 | 66142 | 90220 | 5332 |
| 1912 | 18605 | 18600 | 18725 | 18270 | 18445 | 18500 | -160 | -105 | 13678 | 21096 | 3306 |
| 2001 | 18580 | 18565 | 18690 | 18250 | 18415 | 18470 | -165 | -110 | 1704 | 3386 | 164 |
| 2002 | 18530 | 18660 | 18660 | 18345 | 18345 | 18530 | -185 | 0 | 60 | 902 | 10 |
| 2003 | 18545 | 18635 | 18675 | 18365 | 18380 | 18595 | -165 | 50 | 40 | 484 | 0 |
| 2004 | 18600 | 18555 | 18640 | 18390 | 18410 | 18495 | -190 | -105 | 18 | 250 | -4 |
| 2005 | 18550 | 18565 | 18660 | 18285 | 18430 | 18410 | -120 | -140 | 474 | 1660 | 290 |
| 2006 | 18535 | 18620 | 18635 | 18280 | 18360 | 18445 | -175 | -90 | 30 | 206 | 6 |
| 2007 | 18625 | 18605 | 18605 | 18410 | 18410 | 18540 | -215 | -85 | 26 | 76 | -4 |
| 小计 | 696774 | 494680 / 10218 | |||||||||
| 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 | 16635 | 16845 | 16885 | 16695 | 16695 | 16755 | 60 | 120 | 2100 | 6940 | -660 |
| 1909 | 16665 | 16850 | 16950 | 16605 | 16785 | 16805 | 120 | 140 | 55092 | 50968 | -2614 |
| 1910 | 16690 | 16865 | 16945 | 16585 | 16760 | 16795 | 70 | 105 | 43434 | 37420 | 6538 |
| 1911 | 16605 | 16880 | 16920 | 16590 | 16750 | 16780 | 145 | 175 | 2646 | 4612 | 760 |
| 1912 | 16670 | 16900 | 16900 | 16615 | 16640 | 16840 | -30 | 170 | 150 | 562 | 58 |
| 2001 | 16610 | 16830 | 16830 | 16650 | 16650 | 16795 | 40 | 185 | 50 | 96 | 16 |
| 2002 | 16340 | 16790 | 16830 | 16785 | 16785 | 16800 | 445 | 460 | 30 | 80 | 12 |
| 2003 | 16395 | 16840 | 16860 | 16670 | 16685 | 16790 | 290 | 395 | 40 | 76 | 12 |
| 2004 | 16505 | 16845 | 16865 | 16815 | 16865 | 16845 | 360 | 340 | 14 | 66 | 6 |
| 2005 | 16400 | 16840 | 16865 | 16840 | 16865 | 16850 | 465 | 450 | 12 | 40 | 6 |
| 2006 | 16590 | 16735 | 16865 | 16735 | 16865 | 16835 | 275 | 245 | 20 | 26 | 8 |
| 2007 | 16465 | 16465 | 16465 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 103588 | 100896 / 4142 | |||||||||
| 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 | 120050 | 124010 | 126610 | 123190 | 125260 | 125180 | 5210 | 5130 | 1368 | 16452 | -312 |
| 1909 | 120410 | 123950 | 127000 | 123340 | 125970 | 125600 | 5560 | 5190 | 67990 | 79994 | -7838 |
| 1910 | 120050 | 124160 | 127180 | 123550 | 126290 | 125900 | 6240 | 5850 | 1625414 | 458232 | -10004 |
| 1911 | 120150 | 124500 | 127300 | 123720 | 126430 | 126140 | 6280 | 5990 | 520910 | 124666 | 4672 |
| 1912 | 119990 | 124000 | 127180 | 123830 | 126450 | 126310 | 6460 | 6320 | 120672 | 42500 | 3196 |
| 2001 | 121570 | 123870 | 127470 | 123870 | 126600 | 126360 | 5030 | 4790 | 83544 | 65592 | 1112 |
| 2002 | 123710 | 124380 | 127440 | 124180 | 126800 | 126300 | 3090 | 2590 | 434 | 426 | -16 |
| 2003 | 123520 | 124840 | 126870 | 124660 | 126330 | 125660 | 2810 | 2140 | 16 | 92 | -4 |
| 2004 | 123660 | 124830 | 126520 | 124130 | 126520 | 125100 | 2860 | 1440 | 32 | 88 | -16 |
| 2005 | 122220 | 124560 | 127280 | 123800 | 126520 | 126420 | 4300 | 4200 | 5550 | 5598 | -168 |
| 2006 | 122280 | 124690 | 127330 | 124130 | 127010 | 126240 | 4730 | 3960 | 136 | 240 | -16 |
| 2007 | 122860 | 124620 | 127000 | 123760 | 126700 | 126250 | 3840 | 3390 | 126 | 360 | -18 |
| 小计 | 2426192 | 794240 / -9412 | |||||||||
| 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 | 135960 | 135370 | 136370 | 135010 | 135150 | 135530 | -810 | -430 | 14378 | 15378 | -2018 |
| 1910 | 134820 | 141560 | 141560 | 133570 | 136100 | 136730 | 1280 | 1910 | 18 | 10 | 0 |
| 1911 | 133870 | 135770 | 135770 | 1900 | 1900 | 0 | 54 | 0 | |||
| 1912 | 134850 | 136760 | 136760 | 1910 | 1910 | 0 | 0 | 0 | |||
| 2001 | 136000 | 136200 | 136600 | 135040 | 135370 | 135800 | -630 | -200 | 8374 | 20396 | 1374 |
| 2002 | 133870 | 133670 | 133670 | -200 | -200 | 0 | 0 | 0 | |||
| 2003 | 133640 | 133640 | 133640 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 141050 | 141050 | 141050 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 136900 | 136450 | 137710 | 135800 | 136050 | 136620 | -850 | -280 | 12 | 54 | 4 |
| 2006 | 142420 | 139200 | 139200 | 135610 | 135610 | 137400 | -6810 | -5020 | 4 | 2 | 2 |
| 2007 | 139990 | 139720 | 139730 | 135110 | 139730 | 137420 | -260 | -2570 | 8 | 0 | 0 |
| 小计 | 22794 | 35894 / -638 | |||||||||
| 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 | 343.90 | 343.90 | 343.90 | 0.00 | 0.00 | 0 | 2508 | 0 | |||
| 1909 | 343.30 | 342.90 | 345.80 | 342.90 | 343.20 | 344.45 | -0.10 | 1.15 | 36 | 32 | -16 |
| 1910 | 345.15 | 342.40 | 346.70 | 341.70 | 345.10 | 344.15 | -0.05 | -1.00 | 366 | 58910 | -50 |
| 1912 | 346.25 | 343.40 | 347.75 | 342.65 | 345.90 | 345.35 | -0.35 | -0.90 | 589716 | 527784 | 7326 |
| 2002 | 347.55 | 344.55 | 348.95 | 344.05 | 347.55 | 346.65 | 0.00 | -0.90 | 32024 | 33998 | 1348 |
| 2004 | 348.50 | 345.75 | 350.00 | 345.05 | 348.35 | 347.85 | -0.15 | -0.65 | 13320 | 23146 | 1390 |
| 2006 | 349.45 | 347.00 | 351.05 | 346.15 | 349.35 | 349.10 | -0.10 | -0.35 | 4180 | 20340 | 238 |
| 2008 | 352.30 | 352.55 | 353.70 | 352.10 | 352.90 | 352.65 | 0.60 | 0.35 | 94 | 722 | 64 |
| 小计 | 639736 | 667440 / 10300 | |||||||||
| 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 | 4150 | 4100 | 4100 | 4100 | 4100 | 4100 | -50 | -50 | 4 | 112 | 0 |
| 1909 | 4176 | 4130 | 4197 | 4116 | 4153 | 4167 | -23 | -9 | 692 | 742 | 80 |
| 1910 | 4191 | 4168 | 4209 | 4154 | 4183 | 4186 | -8 | -5 | 68 | 458 | -2 |
| 1911 | 4209 | 4163 | 4226 | 4158 | 4226 | 4171 | 17 | -38 | 14 | 134 | -6 |
| 1912 | 4212 | 4175 | 4237 | 4153 | 4191 | 4198 | -21 | -14 | 1893366 | 1216624 | -12148 |
| 2001 | 4222 | 4172 | 4248 | 4171 | 4198 | 4204 | -24 | -18 | 498 | 1234 | 14 |
| 2002 | 4240 | 4190 | 4263 | 4170 | 4214 | 4227 | -26 | -13 | 72768 | 134028 | -502 |
| 2003 | 4262 | 4210 | 4257 | 4204 | 4257 | 4227 | -5 | -35 | 22 | 442 | -8 |
| 2004 | 4261 | 4211 | 4290 | 4166 | 4234 | 4239 | -27 | -22 | 28374 | 63214 | 3312 |
| 2005 | 4268 | 4223 | 4278 | 4220 | 4236 | 4241 | -32 | -27 | 34 | 162 | 0 |
| 2006 | 4279 | 4243 | 4302 | 4220 | 4258 | 4267 | -21 | -12 | 20492 | 52012 | 1278 |
| 2007 | 4287 | 4255 | 4263 | 4255 | 4263 | 4259 | -24 | -28 | 4 | 148 | -4 |
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)