| 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 | 46630 | 46780 | 46570 | 46600 | 46650 | 80 | 130 | 41906 | 94248 | -15432 |
| 1910 | 46580 | 46680 | 46870 | 46630 | 46690 | 46740 | 110 | 160 | 126328 | 208136 | -8340 |
| 1911 | 46600 | 46720 | 46900 | 46670 | 46720 | 46770 | 120 | 170 | 60160 | 182644 | 9282 |
| 1912 | 46610 | 46700 | 46920 | 46680 | 46730 | 46780 | 120 | 170 | 20846 | 82552 | 3800 |
| 2001 | 46640 | 46720 | 46920 | 46700 | 46730 | 46800 | 90 | 160 | 3690 | 22930 | 1396 |
| 2002 | 46660 | 46770 | 46940 | 46770 | 46780 | 46840 | 120 | 180 | 378 | 6036 | -16 |
| 2003 | 46710 | 46780 | 46980 | 46780 | 46850 | 46850 | 140 | 140 | 68 | 4276 | -2 |
| 2004 | 46730 | 46940 | 47000 | 46900 | 46900 | 46940 | 170 | 210 | 68 | 2560 | -10 |
| 2005 | 46790 | 46920 | 47050 | 46860 | 46860 | 46950 | 70 | 160 | 138 | 1482 | 44 |
| 2006 | 46790 | 46870 | 47040 | 46860 | 46930 | 46950 | 140 | 160 | 90 | 730 | 4 |
| 2007 | 46770 | 47010 | 47080 | 46890 | 46890 | 46970 | 120 | 200 | 48 | 602 | -8 |
| 2008 | 46920 | 47050 | 47050 | 46860 | 46930 | 46920 | 10 | 0 | 180 | 628 | 170 |
| 小计 | 253900 | 606824 / -9112 | |||||||||
| 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 | 14245 | 14215 | 14275 | 14205 | 14260 | 14260 | 15 | 15 | 15916 | 94062 | -8040 |
| 1910 | 14260 | 14205 | 14280 | 14195 | 14260 | 14250 | 0 | -10 | 122184 | 298120 | -9784 |
| 1911 | 14240 | 14190 | 14255 | 14170 | 14220 | 14230 | -20 | -10 | 70966 | 197062 | -2580 |
| 1912 | 14225 | 14140 | 14220 | 14140 | 14205 | 14195 | -20 | -30 | 21934 | 158658 | 872 |
| 2001 | 14215 | 14140 | 14205 | 14135 | 14170 | 14180 | -45 | -35 | 6524 | 74146 | 1078 |
| 2002 | 14230 | 14080 | 14215 | 14080 | 14175 | 14190 | -55 | -40 | 1346 | 32362 | -4 |
| 2003 | 14250 | 14185 | 14215 | 14185 | 14200 | 14200 | -50 | -50 | 8 | 3592 | -2 |
| 2004 | 14240 | 14200 | 14220 | 14200 | 14220 | 14210 | -20 | -30 | 10 | 262 | -4 |
| 2005 | 14260 | 14240 | 14255 | 14240 | 14255 | 14250 | -5 | -10 | 30 | 208 | 30 |
| 2006 | 14270 | 14260 | 14260 | 14260 | 14260 | 14260 | -10 | -10 | 4 | 134 | 4 |
| 2007 | 14225 | 14225 | 14225 | 0 | 0 | 0 | 48 | 0 | |||
| 2008 | 14335 | 14335 | 14335 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 238922 | 858662 / -18430 | |||||||||
| 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 | 18820 | 18820 | 18850 | 18735 | 18760 | 18775 | -60 | -45 | 19586 | 34260 | -6880 |
| 1910 | 18780 | 18805 | 18840 | 18700 | 18745 | 18765 | -35 | -15 | 218144 | 175152 | -12342 |
| 1911 | 18690 | 18720 | 18740 | 18610 | 18650 | 18675 | -40 | -15 | 62220 | 125136 | 5988 |
| 1912 | 18615 | 18640 | 18655 | 18540 | 18580 | 18590 | -35 | -25 | 15710 | 43940 | 2020 |
| 2001 | 18550 | 18590 | 18600 | 18490 | 18530 | 18535 | -20 | -15 | 1668 | 6884 | 136 |
| 2002 | 18505 | 18470 | 18495 | 18470 | 18495 | 18475 | -10 | -30 | 6 | 862 | 2 |
| 2003 | 18485 | 18520 | 18520 | 18450 | 18450 | 18465 | -35 | -20 | 22 | 514 | -14 |
| 2004 | 18500 | 18435 | 18435 | 18435 | 18435 | 18435 | -65 | -65 | 2 | 214 | 0 |
| 2005 | 18465 | 18475 | 18510 | 18385 | 18445 | 18435 | -20 | -30 | 32 | 1874 | 0 |
| 2006 | 18445 | 18445 | 18445 | 0 | 0 | 0 | 214 | 0 | |||
| 2007 | 18445 | 18445 | 18445 | 0 | 0 | 0 | 116 | 0 | |||
| 2008 | 18450 | 18440 | 18450 | 18370 | 18370 | 18420 | -80 | -30 | 6 | 24 | 4 |
| 小计 | 317396 | 389190 / -11086 | |||||||||
| 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 | 17215 | 17200 | 17330 | 17150 | 17180 | 17250 | -35 | 35 | 4394 | 7196 | -2286 |
| 1910 | 17300 | 17270 | 17380 | 17200 | 17245 | 17295 | -55 | -5 | 58438 | 66788 | -1700 |
| 1911 | 17130 | 17130 | 17220 | 17060 | 17090 | 17145 | -40 | 15 | 14610 | 24578 | 2686 |
| 1912 | 17095 | 17035 | 17155 | 17035 | 17075 | 17090 | -20 | -5 | 1256 | 4872 | 478 |
| 2001 | 17070 | 17105 | 17240 | 17010 | 17010 | 17110 | -60 | 40 | 320 | 296 | 128 |
| 2002 | 17080 | 17095 | 17130 | 17015 | 17015 | 17080 | -65 | 0 | 58 | 218 | 42 |
| 2003 | 17005 | 17015 | 17065 | 17015 | 17065 | 17045 | 60 | 40 | 6 | 92 | 2 |
| 2004 | 17090 | 17090 | 17090 | 0 | 0 | 0 | 92 | 0 | |||
| 2005 | 17055 | 17040 | 17040 | 17040 | 17040 | 17040 | -15 | -15 | 4 | 96 | -2 |
| 2006 | 16980 | 16980 | 16980 | 0 | 0 | 0 | 36 | 0 | |||
| 2007 | 16960 | 16980 | 16985 | 16980 | 16985 | 16980 | 25 | 20 | 4 | 32 | -2 |
| 2008 | 16905 | 16905 | 16905 | 0 | 0 | 0 | 8 | 0 | |||
| 小计 | 79090 | 104304 / -654 | |||||||||
| 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 | 126460 | 127050 | 131800 | 126800 | 131800 | 129170 | 5340 | 2710 | 9032 | 21486 | -3640 |
| 1910 | 126590 | 127250 | 130760 | 126770 | 130690 | 128900 | 4100 | 2310 | 645730 | 280892 | -53590 |
| 1911 | 126750 | 127370 | 130890 | 126930 | 130750 | 129210 | 4000 | 2460 | 1478292 | 467714 | 93488 |
| 1912 | 126690 | 127610 | 130730 | 126950 | 130630 | 129100 | 3940 | 2410 | 175198 | 118584 | 10754 |
| 2001 | 126610 | 127300 | 130500 | 126870 | 130400 | 128950 | 3790 | 2340 | 107372 | 123292 | 17866 |
| 2002 | 126710 | 127040 | 130100 | 126940 | 130100 | 128870 | 3390 | 2160 | 1564 | 6230 | 1284 |
| 2003 | 126950 | 128080 | 129930 | 128080 | 129900 | 129080 | 2950 | 2130 | 56 | 196 | 18 |
| 2004 | 126140 | 127920 | 128720 | 127920 | 128430 | 128480 | 2290 | 2340 | 18 | 68 | -4 |
| 2005 | 126340 | 126820 | 129600 | 126410 | 129550 | 128220 | 3210 | 1880 | 3858 | 8134 | 1032 |
| 2006 | 126240 | 126990 | 129370 | 126690 | 129370 | 128090 | 3130 | 1850 | 144 | 354 | 68 |
| 2007 | 125900 | 126980 | 129250 | 126900 | 129030 | 128000 | 3130 | 2100 | 118 | 416 | 14 |
| 2008 | 125220 | 126880 | 130310 | 126330 | 128950 | 128430 | 3730 | 3210 | 164 | 64 | 50 |
| 小计 | 2421546 | 1027430 / 67340 | |||||||||
| 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 | 130700 | 130120 | 130990 | 130000 | 130040 | 130430 | -660 | -270 | 1508 | 6496 | -970 |
| 1910 | 129570 | 129470 | 129470 | 129470 | 129470 | 129470 | -100 | -100 | 6 | 34 | -6 |
| 1911 | 130120 | 130220 | 131060 | 130220 | 131060 | 130640 | 940 | 520 | 4 | 54 | 0 |
| 1912 | 129890 | 129890 | 129890 | 0 | 0 | 0 | 0 | 0 | |||
| 2001 | 129330 | 128740 | 129640 | 128500 | 129480 | 129300 | 150 | -30 | 16814 | 39160 | 226 |
| 2002 | 128730 | 129600 | 129600 | 128320 | 128320 | 128960 | -410 | 230 | 4 | 40 | 2 |
| 2003 | 130320 | 130320 | 130320 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 134650 | 134650 | 134650 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 129630 | 129000 | 130150 | 129000 | 129970 | 129800 | 340 | 170 | 114 | 440 | 70 |
| 2006 | 134470 | 134650 | 134650 | 180 | 180 | 0 | 0 | 0 | |||
| 2007 | 134520 | 134700 | 134700 | 180 | 180 | 0 | 0 | 0 | |||
| 2008 | 135790 | 135790 | 135790 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 18450 | 46224 / -678 | |||||||||
| 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 | 359.90 | 360.60 | 360.60 | 345.90 | 345.90 | 356.95 | -14.00 | -2.95 | 128 | 42 | 26 |
| 1910 | 359.25 | 358.70 | 363.40 | 353.15 | 355.15 | 358.30 | -4.10 | -0.95 | 4104 | 16128 | -3162 |
| 1911 | 360.80 | 359.00 | 359.00 | 355.85 | 357.25 | 357.60 | -3.55 | -3.20 | 8 | 12 | 0 |
| 1912 | 360.55 | 359.75 | 361.35 | 354.50 | 356.70 | 357.95 | -3.85 | -2.60 | 832864 | 584212 | -25374 |
| 2002 | 361.75 | 361.35 | 362.70 | 355.40 | 358.00 | 359.30 | -3.75 | -2.45 | 38872 | 57736 | 2784 |
| 2004 | 363.15 | 362.60 | 363.95 | 357.35 | 359.00 | 360.45 | -4.15 | -2.70 | 16048 | 28346 | -268 |
| 2006 | 364.60 | 364.45 | 365.20 | 358.00 | 360.55 | 361.75 | -4.05 | -2.85 | 7716 | 28650 | -524 |
| 2008 | 366.95 | 366.20 | 366.40 | 361.50 | 362.55 | 363.65 | -4.40 | -3.30 | 214 | 1350 | 6 |
| 小计 | 899954 | 716476 / -26512 | |||||||||
| 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 | 4529 | 4591 | 4593 | 4457 | 4457 | 4530 | -72 | 1 | 180 | 942 | -4 |
| 1910 | 4553 | 4600 | 4605 | 4466 | 4536 | 4538 | -17 | -15 | 276 | 512 | 26 |
| 1911 | 4563 | 4628 | 4628 | 4497 | 4574 | 4570 | 11 | 7 | 48 | 178 | -2 |
| 1912 | 4579 | 4619 | 4639 | 4505 | 4561 | 4573 | -18 | -6 | 3656140 | 1367494 | -54870 |
| 2001 | 4592 | 4640 | 4649 | 4520 | 4571 | 4582 | -21 | -10 | 3462 | 1906 | -180 |
| 2002 | 4605 | 4650 | 4666 | 4532 | 4588 | 4604 | -17 | -1 | 144280 | 203442 | -6930 |
| 2003 | 4613 | 4670 | 4670 | 4550 | 4604 | 4602 | -9 | -11 | 58 | 426 | -4 |
| 2004 | 4623 | 4685 | 4685 | 4554 | 4609 | 4621 | -14 | -2 | 30044 | 98036 | 5022 |
| 2005 | 4637 | 4672 | 4678 | 4565 | 4634 | 4597 | -3 | -40 | 56 | 188 | -10 |
| 2006 | 4638 | 4694 | 4696 | 4552 | 4624 | 4628 | -14 | -10 | 37096 | 60188 | -490 |
| 2007 | 4650 | 4654 | 4682 | 4580 | 4630 | 4623 | -20 | -27 | 114 | 262 | 12 |
| 2008 | 4668 | 4680 | 4682 | 4593 | 4635 | 4633 | -33 | -35 | 134 | 96 | -14 |
| 小计 | 3871888 | 1733670 / -57444 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)