| 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 | 47260 | 47190 | 47400 | 47160 | 47390 | 47340 | 130 | 80 | 38610 | 34740 | -10200 |
| 1910 | 47350 | 47280 | 47450 | 47200 | 47410 | 47360 | 60 | 10 | 60512 | 186388 | -3060 |
| 1911 | 47400 | 47290 | 47500 | 47240 | 47430 | 47390 | 30 | -10 | 103648 | 212954 | 3216 |
| 1912 | 47380 | 47300 | 47500 | 47250 | 47440 | 47400 | 60 | 20 | 31996 | 117310 | 6436 |
| 2001 | 47390 | 47350 | 47520 | 47270 | 47470 | 47420 | 80 | 30 | 6354 | 34048 | 1234 |
| 2002 | 47410 | 47380 | 47550 | 47300 | 47550 | 47460 | 140 | 50 | 432 | 6648 | 24 |
| 2003 | 47470 | 47420 | 47580 | 47400 | 47560 | 47500 | 90 | 30 | 82 | 4654 | -16 |
| 2004 | 47480 | 47420 | 47610 | 47420 | 47520 | 47560 | 40 | 80 | 50 | 2624 | 26 |
| 2005 | 47510 | 47610 | 47640 | 47430 | 47580 | 47570 | 70 | 60 | 68 | 1638 | 34 |
| 2006 | 47570 | 47550 | 47700 | 47550 | 47660 | 47630 | 90 | 60 | 34 | 792 | 20 |
| 2007 | 47490 | 47640 | 47660 | 47620 | 47650 | 47630 | 160 | 140 | 24 | 614 | 0 |
| 2008 | 47490 | 47430 | 47660 | 47430 | 47650 | 47600 | 160 | 110 | 72 | 970 | 56 |
| 小计 | 241882 | 603380 / -2230 | |||||||||
| 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 | 14385 | 14405 | 14470 | 14360 | 14405 | 14405 | 20 | 20 | 17460 | 44820 | -2490 |
| 1910 | 14415 | 14420 | 14465 | 14350 | 14360 | 14390 | -55 | -25 | 106534 | 219862 | -23974 |
| 1911 | 14405 | 14410 | 14445 | 14340 | 14355 | 14380 | -50 | -25 | 157384 | 269766 | 20926 |
| 1912 | 14350 | 14360 | 14395 | 14295 | 14320 | 14330 | -30 | -20 | 29570 | 164754 | -2584 |
| 2001 | 14320 | 14315 | 14365 | 14280 | 14305 | 14310 | -15 | -10 | 13828 | 86390 | 868 |
| 2002 | 14310 | 14335 | 14360 | 14280 | 14305 | 14315 | -5 | 5 | 5510 | 41648 | 162 |
| 2003 | 14295 | 14335 | 14355 | 14290 | 14325 | 14315 | 30 | 20 | 2584 | 7990 | 1284 |
| 2004 | 14325 | 14340 | 14405 | 14320 | 14340 | 14330 | 15 | 5 | 1156 | 858 | 548 |
| 2005 | 14380 | 14315 | 14410 | 14315 | 14400 | 14380 | 20 | 0 | 1832 | 1236 | 912 |
| 2006 | 14330 | 14330 | 14400 | 14325 | 14375 | 14375 | 45 | 45 | 50 | 302 | 16 |
| 2007 | 14340 | 14330 | 14430 | 14330 | 14410 | 14385 | 70 | 45 | 26 | 56 | 10 |
| 2008 | 14390 | 14365 | 14445 | 14365 | 14430 | 14410 | 40 | 20 | 44 | 52 | 38 |
| 小计 | 335978 | 837734 / -4284 | |||||||||
| 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 | 19000 | 19030 | 19100 | 18980 | 19000 | 19020 | 0 | 20 | 9760 | 10340 | -4740 |
| 1910 | 19025 | 19025 | 19120 | 18980 | 19040 | 19035 | 15 | 10 | 95458 | 117688 | -7488 |
| 1911 | 18995 | 19035 | 19120 | 18965 | 19025 | 19025 | 30 | 30 | 201216 | 178302 | 10738 |
| 1912 | 18955 | 19035 | 19080 | 18930 | 19005 | 18990 | 50 | 35 | 30228 | 63346 | 1342 |
| 2001 | 18930 | 18975 | 19050 | 18905 | 18985 | 18955 | 55 | 25 | 8196 | 12032 | 1432 |
| 2002 | 18905 | 18925 | 18990 | 18900 | 18945 | 18920 | 40 | 15 | 22 | 910 | 0 |
| 2003 | 18885 | 18945 | 18980 | 18855 | 18980 | 18890 | 95 | 5 | 40 | 470 | 0 |
| 2004 | 18825 | 18825 | 18825 | 0 | 0 | 0 | 220 | 0 | |||
| 2005 | 18825 | 18895 | 18950 | 18825 | 18840 | 18870 | 15 | 45 | 68 | 1774 | 18 |
| 2006 | 18880 | 18905 | 18905 | 18905 | 18905 | 18905 | 25 | 25 | 2 | 206 | 0 |
| 2007 | 18960 | 18840 | 18840 | 18795 | 18795 | 18815 | -165 | -145 | 4 | 110 | 0 |
| 2008 | 18795 | 18795 | 18795 | 0 | 0 | 0 | 40 | 0 | |||
| 小计 | 344994 | 385438 / 1302 | |||||||||
| 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 | 17405 | 17300 | 17450 | 17300 | 17400 | 17375 | -5 | -30 | 700 | 3850 | -210 |
| 1910 | 17470 | 17425 | 17495 | 17305 | 17415 | 17405 | -55 | -65 | 38140 | 54110 | -818 |
| 1911 | 17265 | 17290 | 17330 | 17170 | 17255 | 17255 | -10 | -10 | 21504 | 32328 | 26 |
| 1912 | 17185 | 17160 | 17245 | 17085 | 17170 | 17180 | -15 | -5 | 1308 | 6844 | 56 |
| 2001 | 17155 | 17080 | 17170 | 17035 | 17060 | 17100 | -95 | -55 | 40 | 514 | 0 |
| 2002 | 17080 | 17045 | 17045 | 17000 | 17035 | 17020 | -45 | -60 | 24 | 246 | -12 |
| 2003 | 17120 | 17120 | 17120 | 0 | 0 | 0 | 102 | 0 | |||
| 2004 | 17075 | 16990 | 16990 | 16990 | 16990 | 16990 | -85 | -85 | 2 | 98 | 0 |
| 2005 | 17095 | 17095 | 17095 | 0 | 0 | 0 | 100 | 0 | |||
| 2006 | 17075 | 17075 | 17075 | 0 | 0 | 0 | 44 | 0 | |||
| 2007 | 17055 | 17055 | 17055 | 0 | 0 | 0 | 38 | 0 | |||
| 2008 | 17010 | 17010 | 17010 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 61718 | 98284 / -958 | |||||||||
| 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 | 139420 | 142130 | 144310 | 141830 | 144000 | 143310 | 4580 | 3890 | 1680 | 9804 | -696 |
| 1910 | 140230 | 141610 | 144910 | 141300 | 144120 | 143110 | 3890 | 2880 | 89054 | 85918 | -6740 |
| 1911 | 140290 | 141950 | 145040 | 141430 | 144090 | 143240 | 3800 | 2950 | 1789188 | 422802 | 5146 |
| 1912 | 140310 | 141620 | 144850 | 141390 | 144040 | 143140 | 3730 | 2830 | 211396 | 125898 | 5880 |
| 2001 | 140260 | 141520 | 144610 | 141310 | 143900 | 142990 | 3640 | 2730 | 87574 | 115054 | 4032 |
| 2002 | 140180 | 141590 | 144390 | 141240 | 143670 | 142670 | 3490 | 2490 | 2748 | 15090 | 1436 |
| 2003 | 139760 | 141200 | 143610 | 141040 | 143360 | 142510 | 3600 | 2750 | 1276 | 1992 | 886 |
| 2004 | 139930 | 141670 | 143130 | 141670 | 142150 | 142690 | 2220 | 2760 | 464 | 902 | 384 |
| 2005 | 139960 | 141010 | 143500 | 141010 | 142890 | 142410 | 2930 | 2450 | 5762 | 12418 | 910 |
| 2006 | 139770 | 142000 | 143450 | 141190 | 141700 | 142330 | 1930 | 2560 | 82 | 678 | 14 |
| 2007 | 139610 | 142000 | 143540 | 141390 | 142580 | 142220 | 2970 | 2610 | 134 | 616 | 2 |
| 2008 | 139720 | 141450 | 143600 | 140860 | 142740 | 142400 | 3020 | 2680 | 544 | 550 | 18 |
| 小计 | 2189902 | 791722 / 11272 | |||||||||
| 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 | 139790 | 138600 | 140060 | 138600 | 139650 | 139000 | -140 | -790 | 412 | 4616 | -332 |
| 1910 | 138870 | 137320 | 139500 | 137320 | 138600 | 138650 | -270 | -220 | 24 | 24 | -2 |
| 1911 | 141890 | 142420 | 142420 | 140240 | 140240 | 141330 | -1650 | -560 | 8 | 54 | 4 |
| 1912 | 137390 | 141300 | 142210 | 140580 | 140700 | 141280 | 3310 | 3890 | 14 | 2 | 0 |
| 2001 | 140310 | 139300 | 141300 | 139140 | 140770 | 140160 | 460 | -150 | 62486 | 40286 | -270 |
| 2002 | 139960 | 139960 | 139960 | 0 | 0 | 0 | 8 | 0 | |||
| 2003 | 141440 | 141440 | 141440 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 138330 | 138330 | 138330 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 139910 | 139910 | 141050 | 139470 | 139500 | 140430 | -410 | 520 | 68 | 658 | 32 |
| 2006 | 145120 | 145660 | 145660 | 540 | 540 | 0 | 0 | 0 | |||
| 2007 | 145180 | 145720 | 145720 | 540 | 540 | 0 | 0 | 0 | |||
| 2008 | 138940 | 138940 | 138940 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 63012 | 45652 / -568 | |||||||||
| 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 | 356.80 | 356.80 | 356.80 | 0.00 | 0.00 | 0 | 6 | 0 | |||
| 1910 | 350.15 | 350.85 | 350.85 | 343.25 | 344.25 | 345.15 | -5.90 | -5.00 | 222 | 2088 | 4 |
| 1911 | 352.25 | 348.40 | 348.40 | 346.55 | 347.95 | 347.60 | -4.30 | -4.65 | 6 | 28 | 2 |
| 1912 | 351.40 | 351.40 | 351.90 | 343.45 | 344.85 | 346.95 | -6.55 | -4.45 | 776900 | 520694 | -16472 |
| 2002 | 352.65 | 352.95 | 353.30 | 344.85 | 346.30 | 348.00 | -6.35 | -4.65 | 29992 | 83074 | 1144 |
| 2004 | 354.10 | 354.35 | 354.70 | 346.25 | 347.55 | 348.85 | -6.55 | -5.25 | 15044 | 41466 | -1466 |
| 2006 | 355.35 | 355.45 | 355.70 | 347.55 | 348.75 | 349.80 | -6.60 | -5.55 | 9980 | 28858 | -204 |
| 2008 | 357.30 | 357.45 | 357.50 | 350.00 | 350.65 | 351.30 | -6.65 | -6.00 | 530 | 1154 | -252 |
| 小计 | 832674 | 677368 / -17244 | |||||||||
| 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 | 4579 | 4393 | 4460 | 4375 | 4395 | 4396 | -184 | -183 | 140 | 752 | -120 |
| 1910 | 4570 | 4432 | 4473 | 4360 | 4387 | 4424 | -183 | -146 | 156 | 606 | -14 |
| 1911 | 4578 | 4488 | 4488 | 4382 | 4404 | 4431 | -174 | -147 | 170 | 404 | 18 |
| 1912 | 4525 | 4497 | 4504 | 4380 | 4425 | 4439 | -100 | -86 | 3254282 | 1065510 | 62406 |
| 2001 | 4554 | 4505 | 4513 | 4394 | 4440 | 4447 | -114 | -107 | 4338 | 2636 | 470 |
| 2002 | 4530 | 4518 | 4524 | 4406 | 4446 | 4468 | -84 | -62 | 96214 | 173166 | 14486 |
| 2003 | 4569 | 4510 | 4512 | 4440 | 4468 | 4473 | -101 | -96 | 24 | 438 | 4 |
| 2004 | 4587 | 4546 | 4546 | 4426 | 4470 | 4482 | -117 | -105 | 30938 | 108802 | 11130 |
| 2005 | 4641 | 4549 | 4549 | 4463 | 4473 | 4503 | -168 | -138 | 32 | 238 | 0 |
| 2006 | 4580 | 4553 | 4561 | 4446 | 4484 | 4494 | -96 | -86 | 33294 | 62090 | 2984 |
| 2007 | 4582 | 4559 | 4559 | 4460 | 4491 | 4497 | -91 | -85 | 138 | 210 | -10 |
| 2008 | 4593 | 4571 | 4580 | 4478 | 4522 | 4520 | -71 | -73 | 206 | 550 | 26 |
| 小计 | 3419932 | 1415402 / 91380 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)