| 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 | 47140 | 46950 | 46980 | 46770 | 46780 | 46890 | -360 | -250 | 43788 | 60810 | -12328 |
| 1911 | 47110 | 46830 | 46970 | 46750 | 46770 | 46880 | -340 | -230 | 81262 | 191516 | 1902 |
| 1912 | 47130 | 46800 | 47000 | 46800 | 46820 | 46920 | -310 | -210 | 64614 | 191852 | 12956 |
| 2001 | 47140 | 46950 | 47020 | 46820 | 46830 | 46940 | -310 | -200 | 17960 | 68382 | 5506 |
| 2002 | 47170 | 47000 | 47060 | 46870 | 46870 | 46970 | -300 | -200 | 3546 | 16162 | 1272 |
| 2003 | 47250 | 47060 | 47110 | 46890 | 46890 | 47010 | -360 | -240 | 784 | 7036 | 334 |
| 2004 | 47390 | 47150 | 47150 | 47000 | 47000 | 47070 | -390 | -320 | 138 | 3664 | 84 |
| 2005 | 47370 | 47180 | 47210 | 47080 | 47100 | 47140 | -270 | -230 | 78 | 2542 | 0 |
| 2006 | 47440 | 47190 | 47200 | 47120 | 47120 | 47170 | -320 | -270 | 54 | 970 | 10 |
| 2007 | 47370 | 47160 | 47160 | 47160 | 47160 | 47160 | -210 | -210 | 2 | 654 | 0 |
| 2008 | 47420 | 47270 | 47280 | 47190 | 47250 | 47240 | -170 | -180 | 40 | 1216 | -2 |
| 2009 | 47450 | 47320 | 47320 | 47260 | 47260 | 47280 | -190 | -170 | 6 | 118 | 0 |
| 小计 | 212272 | 544922 / 9734 | |||||||||
| 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 | 13990 | 14010 | 14050 | 13980 | 14020 | 14020 | 30 | 30 | 14982 | 88120 | -4792 |
| 1911 | 13955 | 13995 | 14020 | 13950 | 13960 | 13980 | 5 | 25 | 59254 | 187524 | -2140 |
| 1912 | 13925 | 13965 | 13995 | 13925 | 13950 | 13950 | 25 | 25 | 35796 | 196462 | 6498 |
| 2001 | 13940 | 13960 | 14000 | 13940 | 13975 | 13965 | 35 | 25 | 12802 | 97964 | 704 |
| 2002 | 13985 | 14000 | 14025 | 13980 | 13995 | 13995 | 10 | 10 | 2978 | 59280 | -340 |
| 2003 | 13980 | 14015 | 14055 | 14005 | 14015 | 14020 | 35 | 40 | 1192 | 23670 | 166 |
| 2004 | 14015 | 14060 | 14065 | 14040 | 14050 | 14050 | 35 | 35 | 156 | 10284 | 72 |
| 2005 | 14040 | 14075 | 14115 | 14075 | 14105 | 14100 | 65 | 60 | 36 | 7654 | -2 |
| 2006 | 14050 | 14135 | 14135 | 14110 | 14110 | 14120 | 60 | 70 | 24 | 6064 | 4 |
| 2007 | 14055 | 14055 | 14055 | 0 | 0 | 0 | 142 | 0 | |||
| 2008 | 14165 | 14185 | 14185 | 14185 | 14185 | 14185 | 20 | 20 | 2 | 126 | -2 |
| 2009 | 14225 | 14225 | 14225 | 0 | 0 | 0 | 88 | 0 | |||
| 小计 | 127222 | 677378 / 168 | |||||||||
| 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 | 18730 | 18670 | 18775 | 18635 | 18700 | 18705 | -30 | -25 | 8814 | 20600 | -2744 |
| 1911 | 18730 | 18665 | 18795 | 18630 | 18700 | 18705 | -30 | -25 | 110820 | 159376 | -13068 |
| 1912 | 18705 | 18600 | 18770 | 18600 | 18690 | 18690 | -15 | -15 | 46340 | 129232 | 7498 |
| 2001 | 18680 | 18565 | 18745 | 18565 | 18665 | 18670 | -15 | -10 | 9792 | 41042 | 572 |
| 2002 | 18665 | 18595 | 18715 | 18560 | 18630 | 18640 | -35 | -25 | 330 | 2892 | 130 |
| 2003 | 18650 | 18620 | 18710 | 18620 | 18700 | 18670 | 50 | 20 | 44 | 434 | 14 |
| 2004 | 18670 | 18580 | 18670 | 18580 | 18670 | 18620 | 0 | -50 | 6 | 318 | 0 |
| 2005 | 18660 | 18600 | 18700 | 18535 | 18630 | 18630 | -30 | -30 | 100 | 1470 | 22 |
| 2006 | 18660 | 18660 | 18660 | 0 | 0 | 0 | 230 | 0 | |||
| 2007 | 18660 | 18520 | 18600 | 18475 | 18600 | 18500 | -60 | -160 | 80 | 146 | -22 |
| 2008 | 18625 | 18625 | 18625 | 0 | 0 | 0 | 66 | 0 | |||
| 2009 | 18620 | 18620 | 18620 | 0 | 0 | 0 | 36 | 0 | |||
| 小计 | 176326 | 355842 / -7598 | |||||||||
| 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 | 17005 | 17180 | 17200 | 17100 | 17150 | 17155 | 145 | 150 | 3500 | 5160 | -770 |
| 1911 | 16945 | 17100 | 17280 | 17075 | 17205 | 17205 | 260 | 260 | 38928 | 55998 | 3408 |
| 1912 | 16835 | 17050 | 17200 | 16960 | 17135 | 17140 | 300 | 305 | 17378 | 24098 | 4992 |
| 2001 | 16770 | 17010 | 17135 | 16955 | 17100 | 17085 | 330 | 315 | 1154 | 1776 | 262 |
| 2002 | 16745 | 17005 | 17045 | 17005 | 17025 | 17025 | 280 | 280 | 338 | 502 | 224 |
| 2003 | 16795 | 17020 | 17020 | 17020 | 17020 | 17020 | 225 | 225 | 2 | 98 | -2 |
| 2004 | 16745 | 17000 | 17000 | 16990 | 16990 | 16995 | 245 | 250 | 4 | 90 | 4 |
| 2005 | 16600 | 16945 | 16945 | 16925 | 16925 | 16930 | 325 | 330 | 6 | 96 | -2 |
| 2006 | 16705 | 16995 | 17025 | 16960 | 17025 | 16985 | 320 | 280 | 36 | 50 | -12 |
| 2007 | 16640 | 16955 | 16955 | 16955 | 16955 | 16955 | 315 | 315 | 4 | 30 | 0 |
| 2008 | 16575 | 16575 | 16575 | 0 | 0 | 0 | 12 | 0 | |||
| 2009 | 16555 | 16555 | 16555 | 0 | 0 | 0 | 16 | 0 | |||
| 小计 | 61350 | 87926 / 8104 | |||||||||
| 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 | 137150 | 138850 | 138850 | 134790 | 137180 | 137350 | 30 | 200 | 2920 | 21288 | -640 |
| 1911 | 136950 | 138900 | 138980 | 134310 | 136970 | 136720 | 20 | -230 | 570072 | 212110 | -896 |
| 1912 | 137050 | 139000 | 139000 | 134310 | 137000 | 136740 | -50 | -310 | 326084 | 292276 | 41554 |
| 2001 | 136900 | 138840 | 138880 | 134210 | 136780 | 136550 | -120 | -350 | 87798 | 214220 | 11486 |
| 2002 | 136550 | 138100 | 138180 | 133870 | 136360 | 136160 | -190 | -390 | 43662 | 39414 | 4444 |
| 2003 | 136300 | 136880 | 137900 | 133600 | 136100 | 135820 | -200 | -480 | 9352 | 14548 | 1238 |
| 2004 | 136310 | 136820 | 136820 | 133390 | 135730 | 134810 | -580 | -1500 | 78 | 4746 | 6 |
| 2005 | 135860 | 137740 | 137890 | 133420 | 135810 | 135850 | -50 | -10 | 2980 | 18708 | 152 |
| 2006 | 135780 | 136470 | 136710 | 134910 | 135070 | 135770 | -710 | -10 | 26 | 1432 | 6 |
| 2007 | 135340 | 134860 | 135140 | 134860 | 135140 | 134990 | -200 | -350 | 12 | 1018 | 6 |
| 2008 | 135130 | 133310 | 134520 | 133310 | 134520 | 133910 | -610 | -1220 | 4 | 628 | -4 |
| 2009 | 135080 | 134750 | 134980 | 132350 | 134980 | 133650 | -100 | -1430 | 14 | 108 | -4 |
| 小计 | 1043002 | 820496 / 57348 | |||||||||
| 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 | 132950 | 132990 | 133800 | 132990 | 133800 | 133390 | 850 | 440 | 8 | 16 | -4 |
| 1911 | 136000 | 136000 | 136000 | 0 | 0 | 0 | 48 | 0 | |||
| 1912 | 134110 | 134110 | 134110 | 0 | 0 | 0 | 4 | 0 | |||
| 2001 | 134180 | 135040 | 135640 | 133720 | 135260 | 134500 | 1080 | 320 | 16286 | 37752 | 162 |
| 2002 | 135090 | 135090 | 135090 | 0 | 0 | 0 | 8 | 0 | |||
| 2003 | 135260 | 135260 | 135260 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 138330 | 138330 | 138330 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 134140 | 134100 | 135320 | 133630 | 134930 | 133940 | 790 | -200 | 152 | 1296 | 22 |
| 2006 | 136980 | 136780 | 136780 | -200 | -200 | 0 | 0 | 0 | |||
| 2007 | 139430 | 139220 | 139220 | -210 | -210 | 0 | 0 | 0 | |||
| 2008 | 136260 | 136260 | 136260 | 0 | 0 | 0 | 8 | 0 | |||
| 2009 | 137100 | 137100 | 137100 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 16446 | 39142 / 180 | |||||||||
| 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 | 342.75 | 335.25 | 339.95 | 335.25 | 339.95 | 338.35 | -2.80 | -4.40 | 18 | 72 | 0 |
| 1911 | 343.50 | 343.95 | 343.95 | 343.95 | 343.95 | 343.95 | 0.45 | 0.45 | 6 | 20 | -6 |
| 1912 | 345.25 | 343.90 | 345.80 | 343.80 | 344.50 | 344.60 | -0.75 | -0.65 | 130064 | 465598 | 2310 |
| 2002 | 346.60 | 345.20 | 347.50 | 345.20 | 345.90 | 346.30 | -0.70 | -0.30 | 14034 | 86520 | 248 |
| 2004 | 347.75 | 346.80 | 348.80 | 346.80 | 347.40 | 347.65 | -0.35 | -0.10 | 7816 | 51506 | 512 |
| 2006 | 349.35 | 348.60 | 350.20 | 348.30 | 349.00 | 349.20 | -0.35 | -0.15 | 3006 | 35080 | 484 |
| 2008 | 351.20 | 351.05 | 352.20 | 350.75 | 351.10 | 351.15 | -0.10 | -0.05 | 44 | 1034 | -8 |
| 2010 | 351.80 | 351.80 | 351.80 | 0.00 | 0.00 | 0 | 10 | 0 | |||
| 小计 | 154988 | 639840 / 3540 | |||||||||
| 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 | 4222 | 4260 | 4260 | 4260 | 4260 | 4260 | 38 | 38 | 4 | 856 | -4 |
| 1911 | 4267 | 4297 | 4297 | 4276 | 4276 | 4283 | 9 | 16 | 16 | 330 | -8 |
| 1912 | 4290 | 4263 | 4317 | 4250 | 4297 | 4291 | 7 | 1 | 575380 | 842658 | 1722 |
| 2001 | 4301 | 4280 | 4336 | 4270 | 4310 | 4308 | 9 | 7 | 1776 | 2478 | 228 |
| 2002 | 4309 | 4290 | 4344 | 4277 | 4325 | 4320 | 16 | 11 | 48396 | 190306 | 5614 |
| 2003 | 4357 | 4341 | 4341 | 4328 | 4333 | 4334 | -24 | -23 | 12 | 470 | 6 |
| 2004 | 4329 | 4329 | 4365 | 4299 | 4344 | 4344 | 15 | 15 | 17608 | 130752 | 7978 |
| 2005 | 4339 | 4361 | 4367 | 4340 | 4346 | 4353 | 7 | 14 | 8 | 282 | -2 |
| 2006 | 4351 | 4345 | 4386 | 4320 | 4368 | 4361 | 17 | 10 | 17458 | 70044 | 2758 |
| 2007 | 4383 | 4350 | 4389 | 4349 | 4374 | 4371 | -9 | -12 | 28 | 166 | -6 |
| 2008 | 4381 | 4402 | 4411 | 4374 | 4389 | 4392 | 8 | 11 | 44 | 616 | 12 |
| 2009 | 4405 | 4386 | 4400 | 4386 | 4400 | 4393 | -5 | -12 | 4 | 44 | 2 |
| 小计 | 660734 | 1239002 / 18300 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)