| 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 | |||||||||||
| 1909 | 46520 | 46490 | 46630 | 46430 | 46510 | 46520 | -10 | 0 | 35090 | 109680 | -9706 |
| 1910 | 46580 | 46500 | 46710 | 46480 | 46550 | 46580 | -30 | 0 | 97492 | 216476 | -9852 |
| 1911 | 46600 | 46580 | 46720 | 46510 | 46560 | 46600 | -40 | 0 | 50744 | 173362 | 6660 |
| 1912 | 46620 | 46500 | 46730 | 46500 | 46570 | 46610 | -50 | -10 | 16620 | 78752 | 4544 |
| 2001 | 46660 | 46590 | 46740 | 46550 | 46600 | 46640 | -60 | -20 | 3624 | 21534 | 1290 |
| 2002 | 46700 | 46700 | 46760 | 46600 | 46630 | 46660 | -70 | -40 | 178 | 6052 | 0 |
| 2003 | 46760 | 46720 | 46820 | 46650 | 46650 | 46710 | -110 | -50 | 392 | 4278 | 120 |
| 2004 | 46790 | 46730 | 46800 | 46690 | 46690 | 46730 | -100 | -60 | 46 | 2570 | -2 |
| 2005 | 46850 | 46820 | 46900 | 46700 | 46700 | 46790 | -150 | -60 | 80 | 1438 | 18 |
| 2006 | 46880 | 46840 | 46870 | 46710 | 46790 | 46790 | -90 | -90 | 50 | 726 | 12 |
| 2007 | 46910 | 46760 | 46870 | 46710 | 46730 | 46770 | -180 | -140 | 190 | 610 | 144 |
| 2008 | 46920 | 46920 | 46920 | 0 | 0 | 0 | 458 | 0 | |||
| 小计 | 204506 | 615936 / -6772 | |||||||||
| 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 | |||||||||||
| 1909 | 14300 | 14285 | 14325 | 14205 | 14220 | 14245 | -80 | -55 | 22454 | 102102 | -4684 |
| 1910 | 14290 | 14285 | 14340 | 14200 | 14225 | 14260 | -65 | -30 | 137112 | 307904 | -18424 |
| 1911 | 14275 | 14255 | 14315 | 14190 | 14205 | 14240 | -70 | -35 | 58868 | 199642 | -2950 |
| 1912 | 14245 | 14230 | 14290 | 14160 | 14165 | 14225 | -80 | -20 | 30618 | 157786 | 3594 |
| 2001 | 14230 | 14230 | 14265 | 14145 | 14160 | 14215 | -70 | -15 | 13448 | 73068 | 3372 |
| 2002 | 14255 | 14235 | 14270 | 14165 | 14190 | 14230 | -65 | -25 | 6344 | 32366 | 2840 |
| 2003 | 14265 | 14255 | 14265 | 14170 | 14185 | 14250 | -80 | -15 | 1230 | 3594 | 1004 |
| 2004 | 14280 | 14265 | 14275 | 14200 | 14200 | 14240 | -80 | -40 | 16 | 266 | 4 |
| 2005 | 14295 | 14285 | 14285 | 14160 | 14205 | 14260 | -90 | -35 | 44 | 178 | 6 |
| 2006 | 14320 | 14290 | 14290 | 14210 | 14215 | 14270 | -105 | -50 | 32 | 130 | 10 |
| 2007 | 14300 | 14225 | 14225 | 14225 | 14225 | 14225 | -75 | -75 | 4 | 48 | -2 |
| 2008 | 14335 | 14335 | 14335 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 270170 | 877092 / -15230 | |||||||||
| 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 | |||||||||||
| 1909 | 18840 | 18870 | 18885 | 18715 | 18830 | 18820 | -10 | -20 | 21390 | 41140 | -2372 |
| 1910 | 18805 | 18800 | 18860 | 18660 | 18805 | 18780 | 0 | -25 | 240902 | 187494 | -6030 |
| 1911 | 18700 | 18690 | 18765 | 18590 | 18715 | 18690 | 15 | -10 | 71886 | 119148 | 1828 |
| 1912 | 18615 | 18660 | 18690 | 18520 | 18630 | 18615 | 15 | 0 | 19426 | 41920 | 1144 |
| 2001 | 18550 | 18565 | 18630 | 18470 | 18585 | 18550 | 35 | 0 | 2666 | 6748 | 316 |
| 2002 | 18515 | 18495 | 18545 | 18455 | 18520 | 18505 | 5 | -10 | 64 | 860 | 10 |
| 2003 | 18520 | 18475 | 18595 | 18430 | 18545 | 18485 | 25 | -35 | 64 | 528 | -4 |
| 2004 | 18475 | 18485 | 18535 | 18485 | 18535 | 18500 | 60 | 25 | 6 | 214 | 0 |
| 2005 | 18460 | 18475 | 18515 | 18385 | 18515 | 18465 | 55 | 5 | 80 | 1874 | 12 |
| 2006 | 18465 | 18415 | 18455 | 18415 | 18455 | 18445 | -10 | -20 | 14 | 214 | 2 |
| 2007 | 18450 | 18460 | 18460 | 18410 | 18410 | 18445 | -40 | -5 | 8 | 116 | -2 |
| 2008 | 18520 | 18445 | 18455 | 18445 | 18455 | 18450 | -65 | -70 | 4 | 20 | 2 |
| 小计 | 356510 | 400276 / -5094 | |||||||||
| 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 | |||||||||||
| 1909 | 17270 | 17315 | 17370 | 17160 | 17265 | 17215 | -5 | -55 | 4754 | 9482 | -2638 |
| 1910 | 17325 | 17365 | 17425 | 17205 | 17330 | 17300 | 5 | -25 | 59660 | 68488 | -6568 |
| 1911 | 17200 | 17215 | 17250 | 17070 | 17160 | 17130 | -40 | -70 | 12774 | 21892 | -248 |
| 1912 | 17155 | 17185 | 17205 | 17040 | 17095 | 17095 | -60 | -60 | 1096 | 4394 | 368 |
| 2001 | 17175 | 17185 | 17185 | 17000 | 17035 | 17070 | -140 | -105 | 50 | 168 | 36 |
| 2002 | 17155 | 17160 | 17165 | 17020 | 17065 | 17080 | -90 | -75 | 20 | 176 | 10 |
| 2003 | 17085 | 17005 | 17005 | 17005 | 17005 | 17005 | -80 | -80 | 2 | 90 | -2 |
| 2004 | 17035 | 17090 | 17090 | 17090 | 17090 | 17090 | 55 | 55 | 2 | 92 | -2 |
| 2005 | 17055 | 17055 | 17055 | 0 | 0 | 0 | 98 | 0 | |||
| 2006 | 17160 | 16980 | 16980 | 16980 | 16980 | 16980 | -180 | -180 | 2 | 36 | 0 |
| 2007 | 16950 | 16960 | 16965 | 16960 | 16965 | 16960 | 15 | 10 | 4 | 34 | -4 |
| 2008 | 16905 | 16905 | 16905 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 78364 | 104958 / -9048 | |||||||||
| 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 | |||||||||||
| 1909 | 124910 | 126380 | 127500 | 125600 | 127180 | 126460 | 2270 | 1550 | 9548 | 25126 | -1418 |
| 1910 | 124950 | 126450 | 127580 | 125600 | 127200 | 126590 | 2250 | 1640 | 726118 | 334482 | -17970 |
| 1911 | 125020 | 126460 | 127770 | 125720 | 127340 | 126750 | 2320 | 1730 | 974370 | 374226 | 58666 |
| 1912 | 124960 | 126160 | 127690 | 125710 | 127400 | 126690 | 2440 | 1730 | 172070 | 107830 | 16152 |
| 2001 | 124950 | 126030 | 127500 | 125590 | 127300 | 126610 | 2350 | 1660 | 72688 | 105426 | 9590 |
| 2002 | 124630 | 126240 | 127200 | 125830 | 127130 | 126710 | 2500 | 2080 | 1070 | 4946 | 734 |
| 2003 | 124790 | 126500 | 127000 | 126500 | 127000 | 126950 | 2210 | 2160 | 22 | 178 | 22 |
| 2004 | 124460 | 125780 | 126260 | 125780 | 126260 | 126140 | 1800 | 1680 | 8 | 72 | 0 |
| 2005 | 124550 | 126000 | 127050 | 125200 | 126820 | 126340 | 2270 | 1790 | 3258 | 7102 | 938 |
| 2006 | 124790 | 126110 | 126930 | 125400 | 126930 | 126240 | 2140 | 1450 | 30 | 286 | 10 |
| 2007 | 124800 | 125940 | 126780 | 125360 | 126700 | 125900 | 1900 | 1100 | 68 | 402 | 20 |
| 2008 | 122930 | 125220 | 125220 | 2290 | 2290 | 0 | 14 | 0 | |||
| 小计 | 1959250 | 960090 / 66744 | |||||||||
| 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 | |||||||||||
| 1909 | 129900 | 130420 | 131450 | 130190 | 130300 | 130700 | 400 | 800 | 946 | 7466 | -558 |
| 1910 | 129570 | 129570 | 129570 | 0 | 0 | 0 | 40 | 0 | |||
| 1911 | 130110 | 130120 | 130120 | 10 | 10 | 0 | 54 | 0 | |||
| 1912 | 129890 | 129890 | 129890 | 0 | 0 | 0 | 0 | 0 | |||
| 2001 | 128490 | 128830 | 129980 | 128530 | 128700 | 129330 | 210 | 840 | 20730 | 38934 | -416 |
| 2002 | 128730 | 128730 | 128730 | 0 | 0 | 0 | 38 | 0 | |||
| 2003 | 130320 | 130320 | 130320 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 134650 | 134650 | 134650 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 128990 | 129780 | 130370 | 128950 | 129000 | 129630 | 10 | 640 | 98 | 370 | 54 |
| 2006 | 133810 | 134470 | 134470 | 660 | 660 | 0 | 0 | 0 | |||
| 2007 | 133860 | 134520 | 134520 | 660 | 660 | 0 | 0 | 0 | |||
| 2008 | 135790 | 135790 | 135790 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 21774 | 46902 / -920 | |||||||||
| 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 | |||||||||||
| 1909 | 356.35 | 355.05 | 366.90 | 355.05 | 364.15 | 359.90 | 7.80 | 3.55 | 60 | 16 | 8 |
| 1910 | 356.80 | 358.85 | 361.90 | 357.95 | 361.50 | 359.25 | 4.70 | 2.45 | 4252 | 19290 | -3412 |
| 1911 | 358.90 | 359.00 | 362.15 | 358.85 | 360.60 | 360.80 | 1.70 | 1.90 | 54 | 12 | 8 |
| 1912 | 359.60 | 360.00 | 363.40 | 358.35 | 362.80 | 360.55 | 3.20 | 0.95 | 673124 | 609586 | 71264 |
| 2002 | 360.75 | 361.15 | 364.80 | 359.80 | 364.25 | 361.75 | 3.50 | 1.00 | 27408 | 54952 | 962 |
| 2004 | 361.65 | 362.45 | 365.95 | 361.10 | 365.50 | 363.15 | 3.85 | 1.50 | 12528 | 28614 | 1484 |
| 2006 | 363.80 | 363.00 | 367.15 | 362.30 | 366.40 | 364.60 | 2.60 | 0.80 | 3648 | 29174 | 176 |
| 2008 | 365.90 | 365.95 | 368.90 | 365.05 | 368.90 | 366.95 | 3.00 | 1.05 | 70 | 1344 | 14 |
| 小计 | 721144 | 742988 / 70504 | |||||||||
| 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 | |||||||||||
| 1909 | 4492 | 4528 | 4577 | 4496 | 4577 | 4529 | 85 | 37 | 144 | 946 | -72 |
| 1910 | 4501 | 4534 | 4614 | 4513 | 4611 | 4553 | 110 | 52 | 280 | 486 | 28 |
| 1911 | 4519 | 4549 | 4601 | 4535 | 4600 | 4563 | 81 | 44 | 28 | 180 | 4 |
| 1912 | 4523 | 4577 | 4644 | 4524 | 4640 | 4579 | 117 | 56 | 3007164 | 1422364 | 127412 |
| 2001 | 4537 | 4575 | 4657 | 4522 | 4656 | 4592 | 119 | 55 | 3012 | 2086 | 246 |
| 2002 | 4547 | 4606 | 4670 | 4551 | 4665 | 4605 | 118 | 58 | 109738 | 210372 | -380 |
| 2003 | 4582 | 4601 | 4681 | 4561 | 4681 | 4613 | 99 | 31 | 36 | 430 | 8 |
| 2004 | 4572 | 4629 | 4685 | 4571 | 4685 | 4623 | 113 | 51 | 25346 | 93014 | 4998 |
| 2005 | 4568 | 4608 | 4668 | 4591 | 4656 | 4637 | 88 | 69 | 70 | 198 | 40 |
| 2006 | 4587 | 4608 | 4700 | 4583 | 4699 | 4638 | 112 | 51 | 52998 | 60678 | -452 |
| 2007 | 4590 | 4635 | 4703 | 4615 | 4703 | 4650 | 113 | 60 | 76 | 250 | 2 |
| 2008 | 4606 | 4648 | 4707 | 4615 | 4707 | 4668 | 101 | 62 | 84 | 110 | 38 |
| 小计 | 3198976 | 1791114 / 131872 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)