| 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 | 47050 | 46970 | 47300 | 46920 | 47110 | 47120 | 60 | 70 | 44498 | 97434 | -12790 |
| 1911 | 47050 | 46950 | 47320 | 46940 | 47120 | 47120 | 70 | 70 | 119034 | 201414 | -7610 |
| 1912 | 47050 | 46990 | 47280 | 46920 | 47110 | 47120 | 60 | 70 | 60214 | 166970 | 3234 |
| 2001 | 47060 | 46940 | 47260 | 46940 | 47120 | 47130 | 60 | 70 | 17730 | 57630 | 1306 |
| 2002 | 47070 | 47000 | 47250 | 46970 | 47130 | 47150 | 60 | 80 | 2558 | 14094 | 384 |
| 2003 | 47100 | 47070 | 47310 | 47070 | 47150 | 47220 | 50 | 120 | 512 | 6232 | 142 |
| 2004 | 47140 | 47100 | 47330 | 47070 | 47210 | 47170 | 70 | 30 | 224 | 3322 | 146 |
| 2005 | 47190 | 47140 | 47400 | 47140 | 47280 | 47300 | 90 | 110 | 350 | 2326 | 244 |
| 2006 | 47220 | 47140 | 47390 | 47140 | 47290 | 47260 | 70 | 40 | 40 | 926 | 14 |
| 2007 | 47230 | 47170 | 47410 | 47170 | 47410 | 47320 | 180 | 90 | 8 | 616 | 2 |
| 2008 | 47230 | 47200 | 47370 | 47130 | 47370 | 47240 | 140 | 10 | 12 | 1180 | -2 |
| 2009 | 47310 | 47310 | 47310 | 0 | 0 | 0 | 62 | 0 | |||
| 小计 | 245180 | 552206 / -14930 | |||||||||
| 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 | 14210 | 14190 | 14190 | 14085 | 14085 | 14125 | -125 | -85 | 33442 | 113756 | -17354 |
| 1911 | 14145 | 14105 | 14125 | 14040 | 14040 | 14075 | -105 | -70 | 108722 | 215950 | -6360 |
| 1912 | 14110 | 14060 | 14090 | 14005 | 14010 | 14045 | -100 | -65 | 49754 | 175446 | -480 |
| 2001 | 14095 | 14070 | 14085 | 14005 | 14025 | 14040 | -70 | -55 | 28156 | 97538 | 462 |
| 2002 | 14110 | 14085 | 14110 | 14035 | 14040 | 14080 | -70 | -30 | 8354 | 57424 | 2290 |
| 2003 | 14130 | 14120 | 14135 | 14065 | 14070 | 14095 | -60 | -35 | 5204 | 22304 | 1530 |
| 2004 | 14155 | 14155 | 14165 | 14095 | 14110 | 14125 | -45 | -30 | 2148 | 9086 | 758 |
| 2005 | 14185 | 14180 | 14190 | 14125 | 14135 | 14155 | -50 | -30 | 1680 | 7086 | 684 |
| 2006 | 14205 | 14205 | 14210 | 14165 | 14165 | 14200 | -40 | -5 | 68 | 5694 | -10 |
| 2007 | 14255 | 14255 | 14255 | 14200 | 14200 | 14220 | -55 | -35 | 6 | 116 | 0 |
| 2008 | 14260 | 14250 | 14250 | 14220 | 14230 | 14240 | -30 | -20 | 18 | 126 | 16 |
| 2009 | 14360 | 14275 | 14275 | 14250 | 14250 | 14255 | -110 | -105 | 34 | 56 | 26 |
| 小计 | 237586 | 704582 / -18438 | |||||||||
| 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 | 18665 | 18635 | 18720 | 18600 | 18625 | 18645 | -40 | -20 | 26000 | 34020 | -5008 |
| 1911 | 18640 | 18625 | 18720 | 18585 | 18615 | 18645 | -25 | 5 | 196878 | 207364 | -5644 |
| 1912 | 18615 | 18580 | 18685 | 18560 | 18575 | 18615 | -40 | 0 | 55256 | 111680 | 1792 |
| 2001 | 18590 | 18560 | 18670 | 18545 | 18555 | 18595 | -35 | 5 | 13868 | 38240 | 1896 |
| 2002 | 18570 | 18565 | 18630 | 18540 | 18555 | 18570 | -15 | 0 | 408 | 2738 | 88 |
| 2003 | 18595 | 18610 | 18610 | 18495 | 18550 | 18520 | -45 | -75 | 22 | 424 | -14 |
| 2004 | 18550 | 18525 | 18600 | 18515 | 18515 | 18590 | -35 | 40 | 142 | 314 | 98 |
| 2005 | 18530 | 18545 | 18590 | 18485 | 18510 | 18515 | -20 | -15 | 248 | 1322 | -64 |
| 2006 | 18545 | 18505 | 18515 | 18470 | 18495 | 18490 | -50 | -55 | 10 | 236 | -2 |
| 2007 | 18550 | 18505 | 18505 | 18500 | 18500 | 18500 | -50 | -50 | 84 | 170 | 40 |
| 2008 | 18490 | 18495 | 18505 | 18495 | 18505 | 18495 | 15 | 5 | 8 | 68 | -6 |
| 2009 | 18525 | 18525 | 18525 | 0 | 0 | 0 | 42 | 0 | |||
| 小计 | 292924 | 396618 / -6824 | |||||||||
| 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 | 16950 | 17020 | 17125 | 16955 | 16955 | 17030 | 5 | 80 | 5474 | 9952 | -3502 |
| 1911 | 16845 | 16930 | 17075 | 16850 | 16855 | 16960 | 10 | 115 | 51148 | 56170 | -4248 |
| 1912 | 16765 | 16850 | 17035 | 16790 | 16795 | 16910 | 30 | 145 | 12946 | 17642 | 4038 |
| 2001 | 16780 | 16900 | 16980 | 16775 | 16790 | 16860 | 10 | 80 | 784 | 1538 | 198 |
| 2002 | 16800 | 16840 | 16955 | 16770 | 16770 | 16845 | -30 | 45 | 240 | 324 | 0 |
| 2003 | 16585 | 16585 | 16585 | 0 | 0 | 0 | 100 | 0 | |||
| 2004 | 16700 | 16745 | 16745 | 16745 | 16745 | 16745 | 45 | 45 | 4 | 86 | -2 |
| 2005 | 16600 | 16610 | 16685 | 16610 | 16680 | 16630 | 80 | 30 | 14 | 100 | -2 |
| 2006 | 16700 | 16800 | 16835 | 16685 | 16690 | 16805 | -10 | 105 | 30 | 62 | -28 |
| 2007 | 16530 | 16530 | 16530 | 0 | 0 | 0 | 32 | 0 | |||
| 2008 | 16465 | 16465 | 16465 | 0 | 0 | 0 | 6 | 0 | |||
| 2009 | 16600 | 16600 | 16600 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 70640 | 86016 / -3546 | |||||||||
| 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 | 136220 | 135950 | 138500 | 135950 | 136690 | 137020 | 470 | 800 | 17058 | 27496 | -1402 |
| 1911 | 136320 | 136070 | 138240 | 136030 | 136580 | 136970 | 260 | 650 | 1371206 | 281662 | -33928 |
| 1912 | 136140 | 136030 | 138370 | 136030 | 136760 | 137020 | 620 | 880 | 325948 | 249608 | 55342 |
| 2001 | 135950 | 135870 | 138000 | 135780 | 136360 | 136720 | 410 | 770 | 87488 | 178096 | 5800 |
| 2002 | 135470 | 135440 | 137540 | 135400 | 136100 | 136310 | 630 | 840 | 29248 | 28152 | 2084 |
| 2003 | 135260 | 135580 | 137100 | 135320 | 135760 | 135970 | 500 | 710 | 7278 | 8668 | 1112 |
| 2004 | 134850 | 135350 | 136600 | 135180 | 135320 | 136120 | 470 | 1270 | 926 | 3608 | 670 |
| 2005 | 135040 | 134820 | 136870 | 134820 | 135450 | 135940 | 410 | 900 | 4230 | 17638 | 1104 |
| 2006 | 135050 | 136140 | 136140 | 134840 | 134840 | 135490 | -210 | 440 | 4 | 1020 | -2 |
| 2007 | 134780 | 134620 | 135700 | 134570 | 134870 | 135170 | 90 | 390 | 32 | 920 | 8 |
| 2008 | 134310 | 134570 | 136040 | 134570 | 135290 | 135290 | 980 | 980 | 20 | 590 | -2 |
| 2009 | 134490 | 134850 | 136060 | 134700 | 134700 | 135480 | 210 | 990 | 58 | 82 | -14 |
| 小计 | 1843496 | 797540 / 30772 | |||||||||
| 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 | 136170 | 136170 | 136170 | 0 | 0 | 0 | 6 | 0 | |||
| 2001 | 136400 | 136360 | 137560 | 135500 | 136110 | 136570 | -290 | 170 | 28954 | 38166 | -572 |
| 2002 | 137340 | 136900 | 136900 | -440 | -440 | 0 | 8 | 0 | |||
| 2003 | 137070 | 137070 | 137070 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 138330 | 138330 | 138330 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 136160 | 136520 | 137300 | 135510 | 136000 | 136200 | -160 | 40 | 176 | 1112 | -10 |
| 2006 | 139030 | 139080 | 139080 | 50 | 50 | 0 | 0 | 0 | |||
| 2007 | 141520 | 141570 | 141570 | 50 | 50 | 0 | 0 | 0 | |||
| 2008 | 138360 | 138360 | 138360 | 0 | 0 | 0 | 4 | 0 | |||
| 2009 | 137100 | 137100 | 137100 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 29130 | 39374 / -582 | |||||||||
| 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 | 350.85 | 352.10 | 353.00 | 346.05 | 347.05 | 349.40 | -3.80 | -1.45 | 94 | 142 | -34 |
| 1911 | 351.30 | 352.90 | 352.90 | 347.55 | 347.55 | 349.90 | -3.75 | -1.40 | 20 | 34 | -4 |
| 1912 | 353.10 | 353.60 | 354.45 | 347.50 | 349.55 | 350.95 | -3.55 | -2.15 | 584586 | 497734 | -16232 |
| 2002 | 354.85 | 355.20 | 356.00 | 349.30 | 351.10 | 352.60 | -3.75 | -2.25 | 23462 | 88840 | -3180 |
| 2004 | 355.85 | 356.60 | 357.30 | 350.60 | 352.35 | 353.85 | -3.50 | -2.00 | 14368 | 47958 | -118 |
| 2006 | 357.15 | 357.70 | 358.60 | 351.85 | 353.80 | 354.80 | -3.35 | -2.35 | 6524 | 34322 | 112 |
| 2008 | 358.80 | 359.40 | 360.25 | 355.00 | 355.45 | 356.35 | -3.35 | -2.45 | 154 | 1038 | 40 |
| 2010 | 361.50 | 359.90 | 359.90 | -1.60 | -1.60 | 0 | 8 | 0 | |||
| 小计 | 629208 | 670076 / -19416 | |||||||||
| 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 | 4544 | 4540 | 4570 | 4391 | 4405 | 4468 | -139 | -76 | 188 | 922 | -6 |
| 1911 | 4563 | 4438 | 4443 | 4437 | 4438 | 4439 | -125 | -124 | 12 | 350 | -6 |
| 1912 | 4566 | 4570 | 4590 | 4422 | 4445 | 4495 | -121 | -71 | 2981230 | 1011000 | -117962 |
| 2001 | 4575 | 4583 | 4600 | 4431 | 4457 | 4505 | -118 | -70 | 2894 | 2214 | 14 |
| 2002 | 4589 | 4604 | 4616 | 4438 | 4473 | 4534 | -116 | -55 | 97308 | 207550 | -10654 |
| 2003 | 4600 | 4564 | 4564 | 4470 | 4470 | 4495 | -130 | -105 | 16 | 460 | 4 |
| 2004 | 4609 | 4618 | 4637 | 4474 | 4491 | 4553 | -118 | -56 | 27646 | 109120 | 2322 |
| 2005 | 4623 | 4629 | 4639 | 4497 | 4515 | 4573 | -108 | -50 | 26 | 292 | -4 |
| 2006 | 4630 | 4647 | 4657 | 4491 | 4510 | 4551 | -120 | -79 | 54688 | 72336 | -5618 |
| 2007 | 4609 | 4600 | 4601 | 4514 | 4514 | 4542 | -95 | -67 | 36 | 180 | -8 |
| 2008 | 4663 | 4680 | 4683 | 4526 | 4552 | 4570 | -111 | -93 | 154 | 672 | 38 |
| 2009 | 4696 | 4652 | 4720 | 4525 | 4545 | 4608 | -151 | -88 | 46 | 26 | 2 |
| 小计 | 3164244 | 1405122 / -131878 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)