| 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 | |||||||||||
| 1910 | 47180 | 47150 | 47210 | 46910 | 46910 | 47080 | -270 | -100 | 62542 | 128972 | -11192 |
| 1911 | 47130 | 47140 | 47180 | 46850 | 46870 | 47030 | -260 | -100 | 112904 | 217316 | -6964 |
| 1912 | 47120 | 47100 | 47160 | 46880 | 46890 | 47030 | -230 | -90 | 45522 | 154058 | 5008 |
| 2001 | 47120 | 47100 | 47170 | 46900 | 46930 | 47030 | -190 | -90 | 14550 | 54656 | 3552 |
| 2002 | 47120 | 47150 | 47180 | 46920 | 47000 | 47080 | -120 | -40 | 4162 | 12154 | 1296 |
| 2003 | 47190 | 47180 | 47200 | 46980 | 47020 | 47070 | -170 | -120 | 942 | 5706 | 336 |
| 2004 | 47200 | 47220 | 47220 | 47040 | 47040 | 47140 | -160 | -60 | 248 | 2976 | 142 |
| 2005 | 47290 | 47230 | 47260 | 47050 | 47090 | 47130 | -200 | -160 | 256 | 2038 | 138 |
| 2006 | 47290 | 47320 | 47320 | 47110 | 47140 | 47250 | -150 | -40 | 24 | 854 | -2 |
| 2007 | 47340 | 47300 | 47330 | 47010 | 47180 | 47230 | -160 | -110 | 14 | 540 | 0 |
| 2008 | 47370 | 47380 | 47380 | 47180 | 47180 | 47240 | -190 | -130 | 22 | 1212 | 4 |
| 2009 | 47390 | 47390 | 47390 | 47200 | 47200 | 47280 | -190 | -110 | 6 | 56 | 4 |
| 小计 | 241192 | 580538 / -7678 | |||||||||
| 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 | |||||||||||
| 1910 | 14260 | 14285 | 14295 | 14255 | 14275 | 14275 | 15 | 15 | 36020 | 148696 | -5214 |
| 1911 | 14195 | 14215 | 14245 | 14190 | 14215 | 14210 | 20 | 15 | 77574 | 229180 | -5418 |
| 1912 | 14155 | 14170 | 14195 | 14140 | 14165 | 14165 | 10 | 10 | 30068 | 180080 | 166 |
| 2001 | 14150 | 14160 | 14185 | 14135 | 14160 | 14155 | 10 | 5 | 9506 | 97850 | 1516 |
| 2002 | 14165 | 14195 | 14200 | 14150 | 14185 | 14170 | 20 | 5 | 4594 | 53802 | 1770 |
| 2003 | 14195 | 14210 | 14235 | 14180 | 14220 | 14200 | 25 | 5 | 2670 | 19970 | 1094 |
| 2004 | 14215 | 14235 | 14255 | 14205 | 14255 | 14230 | 40 | 15 | 4188 | 6066 | 1842 |
| 2005 | 14240 | 14275 | 14285 | 14230 | 14280 | 14260 | 40 | 20 | 3230 | 5550 | 1138 |
| 2006 | 14255 | 14275 | 14340 | 14240 | 14340 | 14280 | 85 | 25 | 212 | 5538 | -6 |
| 2007 | 14310 | 14290 | 14310 | 14290 | 14310 | 14300 | 0 | -10 | 6 | 72 | 0 |
| 2008 | 14325 | 14345 | 14345 | 14345 | 14345 | 14345 | 20 | 20 | 2 | 90 | 0 |
| 2009 | 14320 | 14360 | 14360 | 14360 | 14360 | 14360 | 40 | 40 | 2 | 30 | 2 |
| 小计 | 168072 | 746924 / -3110 | |||||||||
| 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 | |||||||||||
| 1910 | 18950 | 18880 | 18935 | 18820 | 18865 | 18860 | -85 | -90 | 45054 | 56840 | -5244 |
| 1911 | 18940 | 18900 | 18930 | 18805 | 18850 | 18860 | -90 | -80 | 233316 | 202554 | 11118 |
| 1912 | 18905 | 18865 | 18900 | 18780 | 18840 | 18835 | -65 | -70 | 43854 | 94382 | 5376 |
| 2001 | 18885 | 18860 | 18880 | 18765 | 18815 | 18810 | -70 | -75 | 14750 | 29188 | 2980 |
| 2002 | 18860 | 18845 | 18865 | 18750 | 18815 | 18810 | -45 | -50 | 248 | 2174 | 58 |
| 2003 | 18860 | 18775 | 18775 | 18765 | 18765 | 18770 | -95 | -90 | 6 | 440 | 4 |
| 2004 | 18810 | 18780 | 18790 | 18780 | 18785 | 18785 | -25 | -25 | 8 | 224 | 8 |
| 2005 | 18840 | 18835 | 18865 | 18725 | 18840 | 18820 | 0 | -20 | 132 | 1308 | -6 |
| 2006 | 18910 | 18805 | 18810 | 18755 | 18800 | 18790 | -110 | -120 | 20 | 234 | -12 |
| 2007 | 18835 | 18810 | 18825 | 18790 | 18790 | 18810 | -45 | -25 | 8 | 128 | 6 |
| 2008 | 18855 | 18805 | 18805 | 18765 | 18765 | 18795 | -90 | -60 | 8 | 72 | 2 |
| 2009 | 18800 | 18740 | 18765 | 18730 | 18765 | 18745 | -35 | -55 | 8 | 26 | 4 |
| 小计 | 337412 | 387570 / 14294 | |||||||||
| 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 | |||||||||||
| 1910 | 16975 | 17070 | 17070 | 16915 | 16960 | 16990 | -15 | 15 | 13158 | 21772 | -5272 |
| 1911 | 16865 | 16900 | 16930 | 16805 | 16895 | 16880 | 30 | 15 | 41694 | 57874 | 3802 |
| 1912 | 16810 | 16890 | 16890 | 16755 | 16870 | 16830 | 60 | 20 | 4100 | 12384 | 1652 |
| 2001 | 16785 | 16820 | 16845 | 16720 | 16820 | 16785 | 35 | 0 | 254 | 968 | 70 |
| 2002 | 16730 | 16730 | 16790 | 16730 | 16790 | 16750 | 60 | 20 | 6 | 322 | 2 |
| 2003 | 16635 | 16635 | 16635 | 0 | 0 | 0 | 100 | 0 | |||
| 2004 | 16720 | 16720 | 16720 | 0 | 0 | 0 | 90 | 0 | |||
| 2005 | 16680 | 16680 | 16680 | 0 | 0 | 0 | 102 | 0 | |||
| 2006 | 16640 | 16685 | 16690 | 16640 | 16640 | 16670 | 0 | 30 | 12 | 90 | -10 |
| 2007 | 16650 | 16635 | 16635 | 16610 | 16610 | 16620 | -40 | -30 | 4 | 30 | 0 |
| 2008 | 16540 | 16635 | 16635 | 16635 | 16635 | 16635 | 95 | 95 | 2 | 6 | 0 |
| 2009 | 16550 | 16550 | 16550 | 0 | 0 | 0 | 2 | 0 | |||
| 小计 | 59230 | 93740 / 244 | |||||||||
| 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 | |||||||||||
| 1910 | 136870 | 138950 | 139720 | 137320 | 138710 | 138580 | 1840 | 1710 | 39342 | 38952 | -7168 |
| 1911 | 136790 | 139160 | 139960 | 137450 | 138810 | 138870 | 2020 | 2080 | 1732998 | 398484 | -3314 |
| 1912 | 136790 | 139160 | 139780 | 137320 | 138650 | 138710 | 1860 | 1920 | 229612 | 135322 | 200 |
| 2001 | 136750 | 138710 | 139510 | 137160 | 138460 | 138520 | 1710 | 1770 | 122194 | 132286 | 9006 |
| 2002 | 136880 | 138640 | 139190 | 136890 | 138290 | 138330 | 1410 | 1450 | 1398 | 22876 | 522 |
| 2003 | 136660 | 137650 | 138660 | 136690 | 137610 | 137610 | 950 | 950 | 672 | 6594 | 406 |
| 2004 | 136300 | 138040 | 138460 | 136510 | 137500 | 137600 | 1200 | 1300 | 320 | 2734 | 230 |
| 2005 | 136140 | 138000 | 138690 | 136500 | 137650 | 137700 | 1510 | 1560 | 3886 | 15154 | -36 |
| 2006 | 136140 | 137750 | 137810 | 136690 | 137540 | 137500 | 1400 | 1360 | 24 | 1032 | -6 |
| 2007 | 136280 | 137340 | 138160 | 136310 | 137210 | 137330 | 930 | 1050 | 30 | 922 | -6 |
| 2008 | 136340 | 137080 | 137770 | 137080 | 137680 | 137360 | 1340 | 1020 | 38 | 578 | -4 |
| 2009 | 136200 | 137220 | 138100 | 136630 | 137370 | 137240 | 1170 | 1040 | 42 | 88 | 22 |
| 小计 | 2130556 | 755022 / -148 | |||||||||
| 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 | |||||||||||
| 1910 | 135860 | 135860 | 135860 | 0 | 0 | 0 | 20 | 0 | |||
| 1911 | 137130 | 137130 | 137130 | 0 | 0 | 0 | 48 | 0 | |||
| 1912 | 137120 | 137120 | 137120 | 0 | 0 | 0 | 2 | 0 | |||
| 2001 | 136440 | 136440 | 138450 | 136160 | 137320 | 137680 | 880 | 1240 | 50596 | 38670 | 576 |
| 2002 | 138170 | 138170 | 138170 | 0 | 0 | 0 | 8 | 0 | |||
| 2003 | 137070 | 137070 | 137070 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 138330 | 138330 | 138330 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 136250 | 136170 | 138490 | 136080 | 137300 | 137320 | 1050 | 1070 | 208 | 1108 | 14 |
| 2006 | 141560 | 142680 | 142680 | 1120 | 1120 | 0 | 0 | 0 | |||
| 2007 | 141610 | 142730 | 142730 | 1120 | 1120 | 0 | 0 | 0 | |||
| 2008 | 138940 | 138940 | 138940 | 0 | 0 | 0 | 4 | 0 | |||
| 2009 | 137120 | 137100 | 137100 | 137100 | 137100 | 137100 | -20 | -20 | 2 | 10 | 0 |
| 小计 | 50806 | 39870 / 590 | |||||||||
| 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 | |||||||||||
| 1910 | 344.05 | 345.30 | 350.00 | 344.65 | 349.15 | 346.15 | 5.10 | 2.10 | 860 | 906 | -740 |
| 1911 | 346.70 | 345.75 | 351.50 | 345.75 | 349.40 | 349.85 | 2.70 | 3.15 | 32 | 34 | -2 |
| 1912 | 346.60 | 346.50 | 352.10 | 345.85 | 350.30 | 349.25 | 3.70 | 2.65 | 462948 | 509192 | 978 |
| 2002 | 348.15 | 347.95 | 353.50 | 347.30 | 351.85 | 351.30 | 3.70 | 3.15 | 24828 | 89984 | 430 |
| 2004 | 349.45 | 349.30 | 354.80 | 348.65 | 353.10 | 352.60 | 3.65 | 3.15 | 11048 | 47640 | 2514 |
| 2006 | 350.75 | 350.50 | 355.90 | 349.80 | 354.20 | 353.55 | 3.45 | 2.80 | 3822 | 32476 | 738 |
| 2008 | 352.60 | 352.40 | 358.00 | 352.00 | 355.95 | 355.75 | 3.35 | 3.15 | 108 | 970 | -6 |
| 2010 | 353.80 | 357.50 | 357.55 | 357.50 | 357.55 | 357.50 | 3.75 | 3.70 | 6 | 6 | 4 |
| 小计 | 503652 | 681208 / 3916 | |||||||||
| 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 | |||||||||||
| 1910 | 4374 | 4395 | 4518 | 4395 | 4501 | 4496 | 127 | 122 | 54 | 732 | 18 |
| 1911 | 4392 | 4394 | 4527 | 4394 | 4510 | 4486 | 118 | 94 | 116 | 374 | -8 |
| 1912 | 4412 | 4401 | 4549 | 4380 | 4529 | 4468 | 117 | 56 | 2107386 | 1175968 | 102620 |
| 2001 | 4429 | 4418 | 4560 | 4387 | 4543 | 4487 | 114 | 58 | 3916 | 2544 | 12 |
| 2002 | 4438 | 4432 | 4574 | 4409 | 4553 | 4488 | 115 | 50 | 83958 | 203484 | 4380 |
| 2003 | 4443 | 4428 | 4575 | 4428 | 4565 | 4532 | 122 | 89 | 32 | 460 | 4 |
| 2004 | 4458 | 4441 | 4594 | 4428 | 4572 | 4521 | 114 | 63 | 24330 | 116042 | 2254 |
| 2005 | 4466 | 4440 | 4592 | 4440 | 4576 | 4555 | 110 | 89 | 62 | 302 | 12 |
| 2006 | 4478 | 4462 | 4614 | 4450 | 4598 | 4538 | 120 | 60 | 33342 | 74482 | 3060 |
| 2007 | 4490 | 4470 | 4610 | 4468 | 4596 | 4566 | 106 | 76 | 42 | 188 | 2 |
| 2008 | 4509 | 4487 | 4635 | 4487 | 4624 | 4580 | 115 | 71 | 56 | 648 | 14 |
| 2009 | 4481 | 4585 | 4679 | 4585 | 4623 | 4616 | 142 | 135 | 16 | 18 | 8 |
| 小计 | 2253310 | 1575242 / 112376 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)