| 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 | 46490 | 46450 | 46780 | 46400 | 46450 | 46560 | -40 | 70 | 15600 | 9500 | -5910 |
| 1909 | 46550 | 46450 | 46890 | 46430 | 46520 | 46680 | -30 | 130 | 80714 | 192604 | -5684 |
| 1910 | 46610 | 46530 | 46960 | 46480 | 46580 | 46750 | -30 | 140 | 203334 | 237278 | 8866 |
| 1911 | 46650 | 46580 | 47000 | 46530 | 46630 | 46800 | -20 | 150 | 48274 | 106008 | 7098 |
| 1912 | 46680 | 46630 | 47020 | 46570 | 46680 | 46820 | 0 | 140 | 10084 | 52044 | 640 |
| 2001 | 46720 | 46660 | 47070 | 46650 | 46730 | 46890 | 10 | 170 | 1458 | 10580 | 26 |
| 2002 | 46780 | 46690 | 47100 | 46690 | 46790 | 46930 | 10 | 150 | 272 | 5822 | 54 |
| 2003 | 46870 | 46950 | 47180 | 46900 | 46900 | 47030 | 30 | 160 | 68 | 3448 | -4 |
| 2004 | 46940 | 47030 | 47230 | 47010 | 47010 | 47070 | 70 | 130 | 74 | 2274 | 22 |
| 2005 | 46990 | 46950 | 47170 | 46950 | 47020 | 47080 | 30 | 90 | 88 | 1202 | 22 |
| 2006 | 47020 | 46960 | 47310 | 46960 | 47070 | 47140 | 50 | 120 | 112 | 652 | 40 |
| 2007 | 47110 | 47090 | 47310 | 47090 | 47110 | 47200 | 0 | 90 | 14 | 280 | 2 |
| 小计 | 360092 | 621692 / 5172 | |||||||||
| 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 | 14165 | 14140 | 14185 | 14105 | 14170 | 14145 | 5 | -20 | 10860 | 27070 | -7020 |
| 1909 | 14165 | 14200 | 14200 | 14120 | 14175 | 14160 | 10 | -5 | 57160 | 156602 | -10506 |
| 1910 | 14185 | 14185 | 14215 | 14105 | 14175 | 14160 | -10 | -25 | 183806 | 303970 | -4162 |
| 1911 | 14185 | 14185 | 14195 | 14090 | 14165 | 14150 | -20 | -35 | 47216 | 137244 | 102 |
| 1912 | 14185 | 14135 | 14190 | 14085 | 14150 | 14145 | -35 | -40 | 23180 | 114576 | 492 |
| 2001 | 14220 | 14210 | 14225 | 14105 | 14180 | 14175 | -40 | -45 | 10340 | 44736 | 672 |
| 2002 | 14270 | 14220 | 14220 | 14140 | 14205 | 14190 | -65 | -80 | 2530 | 8986 | -18 |
| 2003 | 14300 | 14170 | 14240 | 14155 | 14215 | 14195 | -85 | -105 | 26 | 1002 | -12 |
| 2004 | 14285 | 14240 | 14240 | 14240 | 14240 | 14240 | -45 | -45 | 2 | 224 | 0 |
| 2005 | 14400 | 14295 | 14295 | 14265 | 14275 | 14275 | -125 | -125 | 24 | 142 | 0 |
| 2006 | 14370 | 14300 | 14300 | 14300 | 14300 | 14300 | -70 | -70 | 2 | 116 | 2 |
| 2007 | 14260 | 14330 | 14330 | 14325 | 14325 | 14325 | 65 | 65 | 4 | 40 | 0 |
| 小计 | 335150 | 794708 / -20450 | |||||||||
| 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 | 18735 | 18730 | 18910 | 18730 | 18780 | 18795 | 45 | 60 | 2650 | 7360 | -1640 |
| 1909 | 18755 | 18760 | 18980 | 18710 | 18795 | 18845 | 40 | 90 | 80010 | 106372 | -5368 |
| 1910 | 18690 | 18720 | 18940 | 18640 | 18730 | 18800 | 40 | 110 | 306438 | 200278 | -1084 |
| 1911 | 18620 | 18630 | 18870 | 18580 | 18690 | 18735 | 70 | 115 | 48456 | 90344 | 1588 |
| 1912 | 18585 | 18600 | 18820 | 18545 | 18650 | 18700 | 65 | 115 | 13718 | 26402 | 2526 |
| 2001 | 18565 | 18565 | 18780 | 18535 | 18640 | 18700 | 75 | 135 | 1256 | 3436 | -48 |
| 2002 | 18575 | 18555 | 18610 | 18555 | 18610 | 18580 | 35 | 5 | 6 | 906 | -2 |
| 2003 | 18535 | 18655 | 18750 | 18655 | 18700 | 18725 | 165 | 190 | 34 | 510 | 2 |
| 2004 | 18555 | 18525 | 18655 | 18525 | 18655 | 18575 | 100 | 20 | 12 | 226 | -6 |
| 2005 | 18560 | 18540 | 18730 | 18540 | 18615 | 18660 | 55 | 100 | 60 | 1674 | -6 |
| 2006 | 18575 | 18570 | 18750 | 18480 | 18685 | 18665 | 110 | 90 | 16 | 208 | -8 |
| 2007 | 18555 | 18600 | 18600 | 45 | 45 | 0 | 90 | 0 | |||
| 小计 | 452656 | 437806 / -4046 | |||||||||
| 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 | 16670 | 16625 | 16705 | 16620 | 16660 | 16645 | -10 | -25 | 550 | 4850 | -140 |
| 1909 | 16745 | 16640 | 16760 | 16545 | 16715 | 16670 | -30 | -75 | 39110 | 45638 | 448 |
| 1910 | 16720 | 16615 | 16755 | 16540 | 16705 | 16665 | -15 | -55 | 26382 | 38796 | 730 |
| 1911 | 16680 | 16595 | 16735 | 16530 | 16680 | 16665 | 0 | -15 | 1162 | 5084 | -64 |
| 1912 | 16655 | 16545 | 16730 | 16545 | 16700 | 16650 | 45 | -5 | 84 | 698 | 40 |
| 2001 | 16675 | 16655 | 16675 | 16650 | 16675 | 16660 | 0 | -15 | 10 | 100 | -2 |
| 2002 | 16600 | 16600 | 16600 | 0 | 0 | 0 | 80 | 0 | |||
| 2003 | 16600 | 16535 | 16685 | 16535 | 16675 | 16635 | 75 | 35 | 8 | 76 | 0 |
| 2004 | 16735 | 16735 | 16735 | 0 | 0 | 0 | 66 | 0 | |||
| 2005 | 16735 | 16620 | 16635 | 16620 | 16635 | 16630 | -100 | -105 | 8 | 44 | 2 |
| 2006 | 16600 | 16600 | 16600 | 0 | 0 | 0 | 26 | 0 | |||
| 2007 | 16465 | 16545 | 16545 | 16545 | 16545 | 16545 | 80 | 80 | 2 | 10 | 0 |
| 小计 | 67316 | 95468 / 1014 | |||||||||
| 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 | 123430 | 123600 | 124010 | 122210 | 123000 | 123560 | -430 | 130 | 696 | 14112 | -516 |
| 1909 | 123350 | 123870 | 124450 | 122510 | 124100 | 123170 | 750 | -180 | 36684 | 60398 | -7610 |
| 1910 | 123420 | 124380 | 124600 | 122480 | 124210 | 123380 | 790 | -40 | 1100624 | 448756 | -5118 |
| 1911 | 123610 | 124460 | 124720 | 122590 | 124280 | 123450 | 670 | -160 | 417466 | 130182 | -6296 |
| 1912 | 123820 | 124390 | 124900 | 122740 | 124370 | 123540 | 550 | -280 | 119632 | 53494 | 6616 |
| 2001 | 123800 | 124970 | 125200 | 122930 | 124410 | 123770 | 610 | -30 | 50292 | 66744 | 1688 |
| 2002 | 123670 | 124410 | 124510 | 123290 | 124510 | 123680 | 840 | 10 | 54 | 456 | 4 |
| 2003 | 124100 | 124340 | 124900 | 123300 | 124900 | 123850 | 800 | -250 | 74 | 108 | -8 |
| 2004 | 123710 | 123710 | 123940 | 123480 | 123940 | 123740 | 230 | 30 | 14 | 54 | 0 |
| 2005 | 123910 | 124840 | 124860 | 122970 | 124550 | 123810 | 640 | -100 | 1584 | 5286 | 80 |
| 2006 | 124100 | 123470 | 123510 | 123420 | 123420 | 123480 | -680 | -620 | 22 | 236 | -2 |
| 2007 | 123880 | 124400 | 124420 | 123400 | 124420 | 123840 | 540 | -40 | 50 | 350 | -24 |
| 小计 | 1727192 | 780176 / -11186 | |||||||||
| 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 | 134050 | 133560 | 135060 | 133490 | 134460 | 134410 | 410 | 360 | 10082 | 14176 | -820 |
| 1910 | 133490 | 133490 | 133490 | 0 | 0 | 0 | 18 | 0 | |||
| 1911 | 135770 | 135770 | 135770 | 0 | 0 | 0 | 54 | 0 | |||
| 1912 | 134930 | 134930 | 134930 | 0 | 0 | 0 | 0 | 0 | |||
| 2001 | 134630 | 134000 | 135700 | 133950 | 135150 | 135070 | 520 | 440 | 6908 | 23060 | 34 |
| 2002 | 133670 | 134100 | 134100 | 430 | 430 | 0 | 0 | 0 | |||
| 2003 | 133640 | 133640 | 133640 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 141010 | 141010 | 141010 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 134570 | 134570 | 134570 | 0 | 0 | 0 | 62 | 0 | |||
| 2006 | 137900 | 138350 | 138350 | 450 | 450 | 0 | 0 | 0 | |||
| 2007 | 137920 | 138370 | 138370 | 450 | 450 | 0 | 0 | 0 | |||
| 小计 | 16990 | 37370 / -786 | |||||||||
| 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 | 347.65 | 349.25 | 349.50 | 338.35 | 344.45 | 341.70 | -3.20 | -5.95 | 150 | 30 | 0 |
| 1910 | 350.40 | 350.00 | 350.85 | 339.10 | 341.50 | 344.35 | -8.90 | -6.05 | 4212 | 56442 | -1110 |
| 1912 | 349.45 | 351.55 | 352.00 | 340.05 | 342.95 | 344.90 | -6.50 | -4.55 | 1244366 | 515656 | -62086 |
| 2002 | 351.05 | 352.95 | 353.25 | 341.30 | 344.10 | 346.20 | -6.95 | -4.85 | 63036 | 40100 | 5944 |
| 2004 | 352.60 | 353.90 | 354.35 | 342.50 | 345.20 | 346.95 | -7.40 | -5.65 | 32334 | 28088 | 4712 |
| 2006 | 353.45 | 355.30 | 355.30 | 343.60 | 346.40 | 348.00 | -7.05 | -5.45 | 11366 | 24348 | 1470 |
| 2008 | 356.50 | 357.10 | 357.10 | 347.40 | 348.55 | 350.65 | -7.95 | -5.85 | 284 | 844 | -92 |
| 小计 | 1355748 | 668016 / -51162 | |||||||||
| 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 | 4278 | 4065 | 4065 | -213 | -213 | 0 | 128 | 0 | |||
| 1909 | 4221 | 4266 | 4268 | 4046 | 4135 | 4135 | -86 | -86 | 304 | 764 | -34 |
| 1910 | 4250 | 4295 | 4295 | 4101 | 4150 | 4186 | -100 | -64 | 382 | 384 | -50 |
| 1911 | 4218 | 4292 | 4292 | 4132 | 4162 | 4182 | -56 | -36 | 32 | 144 | -18 |
| 1912 | 4260 | 4301 | 4308 | 4082 | 4170 | 4185 | -90 | -75 | 2955682 | 1198368 | -129686 |
| 2001 | 4284 | 4306 | 4323 | 4097 | 4186 | 4204 | -98 | -80 | 1624 | 1392 | -162 |
| 2002 | 4292 | 4322 | 4337 | 4079 | 4197 | 4219 | -95 | -73 | 122890 | 160932 | 6848 |
| 2003 | 4309 | 4302 | 4302 | 4204 | 4204 | 4239 | -105 | -70 | 8 | 436 | 0 |
| 2004 | 4317 | 4359 | 4359 | 4127 | 4215 | 4234 | -102 | -83 | 34718 | 71402 | 5008 |
| 2005 | 4303 | 4355 | 4355 | 4187 | 4227 | 4239 | -76 | -64 | 48 | 158 | 0 |
| 2006 | 4338 | 4370 | 4378 | 4145 | 4238 | 4250 | -100 | -88 | 41014 | 57158 | 1646 |
| 2007 | 4372 | 4383 | 4383 | 4181 | 4264 | 4260 | -108 | -112 | 70 | 154 | 0 |
| 小计 | 3156772 | 1491420 / -116448 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)