| 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 | 46980 | 46890 | 47000 | 46720 | 46880 | 46900 | -100 | -80 | 8440 | 11500 | -2400 |
| 1911 | 47000 | 46780 | 47030 | 46720 | 46900 | 46910 | -100 | -90 | 74438 | 176568 | -1838 |
| 1912 | 47050 | 46800 | 47060 | 46730 | 46960 | 46940 | -90 | -110 | 118430 | 227710 | 3722 |
| 2001 | 47080 | 46880 | 47080 | 46780 | 47000 | 46960 | -80 | -120 | 29606 | 91766 | 4014 |
| 2002 | 47100 | 46870 | 47100 | 46790 | 47010 | 47010 | -90 | -90 | 9044 | 30042 | 3096 |
| 2003 | 47150 | 46910 | 47150 | 46860 | 47100 | 47060 | -50 | -90 | 1802 | 8890 | 830 |
| 2004 | 47220 | 46990 | 47220 | 46930 | 47180 | 47140 | -40 | -80 | 184 | 6018 | 12 |
| 2005 | 47260 | 47070 | 47300 | 47000 | 47220 | 47220 | -40 | -40 | 248 | 3710 | 172 |
| 2006 | 47310 | 47300 | 47350 | 47280 | 47280 | 47310 | -30 | 0 | 270 | 1172 | 62 |
| 2007 | 47410 | 47180 | 47380 | 47180 | 47380 | 47270 | -30 | -140 | 6 | 668 | 0 |
| 2008 | 47440 | 47390 | 47390 | 47390 | 47390 | 47390 | -50 | -50 | 2 | 1032 | 0 |
| 2009 | 47510 | 47420 | 47510 | 47400 | 47400 | 47450 | -110 | -60 | 64 | 244 | 20 |
| 小计 | 242534 | 559320 / 7690 | |||||||||
| 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 | 13790 | 13745 | 13850 | 13720 | 13780 | 13760 | -10 | -30 | 20020 | 18050 | -9630 |
| 1911 | 13760 | 13740 | 13795 | 13725 | 13790 | 13765 | 30 | 5 | 92602 | 171186 | -8304 |
| 1912 | 13735 | 13705 | 13790 | 13705 | 13765 | 13750 | 30 | 15 | 93580 | 223790 | 3156 |
| 2001 | 13745 | 13735 | 13800 | 13705 | 13770 | 13760 | 25 | 15 | 35166 | 120578 | 68 |
| 2002 | 13775 | 13760 | 13830 | 13735 | 13805 | 13790 | 30 | 15 | 6906 | 66190 | 824 |
| 2003 | 13805 | 13790 | 13870 | 13775 | 13840 | 13835 | 35 | 30 | 3202 | 27872 | 1566 |
| 2004 | 13830 | 13825 | 13895 | 13825 | 13860 | 13865 | 30 | 35 | 1682 | 13942 | 306 |
| 2005 | 13865 | 13845 | 13920 | 13840 | 13885 | 13890 | 20 | 25 | 900 | 9794 | 264 |
| 2006 | 13885 | 13935 | 13950 | 13890 | 13910 | 13915 | 25 | 30 | 1760 | 8270 | 1324 |
| 2007 | 13990 | 13920 | 14000 | 13920 | 13945 | 13985 | -45 | -5 | 70 | 238 | 50 |
| 2008 | 13990 | 13960 | 14020 | 13960 | 13990 | 13995 | 0 | 5 | 26 | 220 | 6 |
| 2009 | 14000 | 14000 | 14000 | 0 | 0 | 0 | 84 | 0 | |||
| 小计 | 255914 | 660214 / -10370 | |||||||||
| 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 | 18985 | 18900 | 19000 | 18860 | 19000 | 18925 | 15 | -60 | 4450 | 5570 | -2580 |
| 1911 | 19040 | 18925 | 19070 | 18880 | 19055 | 18980 | 15 | -60 | 130668 | 124348 | -5010 |
| 1912 | 19060 | 18955 | 19090 | 18890 | 19070 | 18995 | 10 | -65 | 159390 | 192884 | 13734 |
| 2001 | 19060 | 18950 | 19090 | 18895 | 19070 | 18995 | 10 | -65 | 31094 | 55724 | 3450 |
| 2002 | 19045 | 18940 | 19095 | 18905 | 19090 | 18995 | 45 | -50 | 6588 | 11024 | 2026 |
| 2003 | 19110 | 18910 | 19115 | 18910 | 19015 | 19080 | -95 | -30 | 2342 | 2222 | 1150 |
| 2004 | 19070 | 18930 | 19075 | 18920 | 19070 | 19000 | 0 | -70 | 20 | 306 | -4 |
| 2005 | 19035 | 18920 | 19130 | 18905 | 19115 | 19010 | 80 | -25 | 260 | 1798 | -30 |
| 2006 | 19025 | 18935 | 18975 | 18935 | 18975 | 18955 | -50 | -70 | 4 | 242 | -2 |
| 2007 | 19045 | 18960 | 19110 | 18960 | 19110 | 19055 | 65 | 10 | 8 | 140 | 4 |
| 2008 | 19105 | 19000 | 19000 | 19000 | 19000 | 19000 | -105 | -105 | 2 | 84 | 2 |
| 2009 | 19060 | 19060 | 19060 | 0 | 0 | 0 | 68 | 0 | |||
| 小计 | 334826 | 394410 / 12740 | |||||||||
| 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 | 16910 | 16860 | 16910 | 16760 | 16770 | 16850 | -140 | -60 | 270 | 3740 | 20 |
| 1911 | 16965 | 16845 | 16895 | 16725 | 16810 | 16820 | -155 | -145 | 36204 | 53044 | 2070 |
| 1912 | 16860 | 16790 | 16790 | 16670 | 16695 | 16715 | -165 | -145 | 20074 | 33908 | 2536 |
| 2001 | 16765 | 16655 | 16680 | 16570 | 16600 | 16615 | -165 | -150 | 4716 | 8010 | 2788 |
| 2002 | 16795 | 16560 | 16630 | 16530 | 16535 | 16570 | -260 | -225 | 382 | 574 | 152 |
| 2003 | 16820 | 16510 | 16510 | 16485 | 16505 | 16500 | -315 | -320 | 16 | 140 | 2 |
| 2004 | 16750 | 16495 | 16495 | 16495 | 16495 | 16495 | -255 | -255 | 2 | 86 | 0 |
| 2005 | 16720 | 16470 | 16520 | 16455 | 16520 | 16480 | -200 | -240 | 6 | 104 | 6 |
| 2006 | 16705 | 16445 | 16445 | 16420 | 16425 | 16430 | -280 | -275 | 6 | 54 | 2 |
| 2007 | 16850 | 16430 | 16430 | 16390 | 16390 | 16400 | -460 | -450 | 8 | 38 | 8 |
| 2008 | 16650 | 16650 | 16650 | 0 | 0 | 0 | 12 | 0 | |||
| 2009 | 16625 | 16625 | 16625 | 0 | 0 | 0 | 20 | 0 | |||
| 小计 | 61684 | 99730 / 7584 | |||||||||
| 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 | 137630 | 135560 | 135560 | 133720 | 134010 | 134300 | -3620 | -3330 | 1344 | 20040 | -24 |
| 1911 | 137650 | 136210 | 137640 | 132480 | 132990 | 134770 | -4660 | -2880 | 475006 | 152642 | -26804 |
| 1912 | 136650 | 135110 | 136860 | 131380 | 131920 | 133780 | -4730 | -2870 | 1543640 | 356598 | 37916 |
| 2001 | 135990 | 134490 | 136080 | 130740 | 131220 | 133030 | -4770 | -2960 | 235102 | 227186 | -4546 |
| 2002 | 135420 | 133960 | 135340 | 130030 | 130520 | 132440 | -4900 | -2980 | 73604 | 65386 | 1874 |
| 2003 | 134920 | 132980 | 134750 | 129650 | 130030 | 131740 | -4890 | -3180 | 15624 | 25290 | 2366 |
| 2004 | 134570 | 132420 | 133690 | 129300 | 129610 | 131140 | -4960 | -3430 | 816 | 6362 | 496 |
| 2005 | 133870 | 132600 | 134100 | 129050 | 129420 | 131460 | -4450 | -2410 | 8656 | 22220 | 774 |
| 2006 | 133750 | 132030 | 133460 | 128880 | 128880 | 130790 | -4870 | -2960 | 50 | 1392 | -10 |
| 2007 | 133770 | 132230 | 133150 | 128800 | 128800 | 130840 | -4970 | -2930 | 46 | 1026 | -2 |
| 2008 | 133290 | 131160 | 131940 | 128060 | 128060 | 129540 | -5230 | -3750 | 44 | 598 | 2 |
| 2009 | 133890 | 131800 | 132650 | 128120 | 128350 | 130190 | -5540 | -3700 | 220 | 234 | -28 |
| 小计 | 2354152 | 878974 / 12014 | |||||||||
| 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 | 135490 | 135490 | 135490 | 0 | 0 | 0 | 12 | 0 | |||
| 1911 | 137410 | 136000 | 136540 | 135100 | 136540 | 135900 | -870 | -1510 | 76 | 20 | -32 |
| 1912 | 136750 | 136750 | 136750 | 0 | 0 | 0 | 4 | 0 | |||
| 2001 | 137160 | 137350 | 137700 | 136180 | 136850 | 136960 | -310 | -200 | 27176 | 39944 | -248 |
| 2002 | 136310 | 139160 | 139160 | 135120 | 135120 | 137140 | -1190 | 830 | 4 | 8 | 0 |
| 2003 | 135260 | 135260 | 135260 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 138330 | 138330 | 138330 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 137190 | 137530 | 137620 | 136300 | 137070 | 137130 | -120 | -60 | 398 | 1858 | 188 |
| 2006 | 136590 | 136590 | 136590 | 0 | 0 | 0 | 0 | 0 | |||
| 2007 | 139730 | 139670 | 139670 | -60 | -60 | 0 | 0 | 0 | |||
| 2008 | 138980 | 138980 | 138980 | 0 | 0 | 0 | 4 | 0 | |||
| 2009 | 137100 | 137100 | 137100 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 27654 | 41860 / -92 | |||||||||
| 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 | 348.55 | 348.55 | 348.55 | 0.00 | 0.00 | 0 | 54 | 0 | |||
| 1911 | 342.25 | 340.80 | 340.85 | 340.80 | 340.85 | 340.80 | -1.40 | -1.45 | 6 | 6 | -6 |
| 1912 | 340.70 | 341.75 | 343.10 | 341.00 | 341.65 | 341.85 | 0.95 | 1.15 | 279672 | 471926 | 2206 |
| 2002 | 342.45 | 343.80 | 344.80 | 342.80 | 343.30 | 343.65 | 0.85 | 1.20 | 22496 | 88130 | 1172 |
| 2004 | 343.80 | 344.55 | 346.15 | 344.20 | 344.75 | 345.05 | 0.95 | 1.25 | 12138 | 59882 | 1234 |
| 2006 | 345.55 | 346.30 | 347.60 | 345.60 | 346.25 | 346.55 | 0.70 | 1.00 | 6090 | 39824 | 1378 |
| 2008 | 347.55 | 348.15 | 348.80 | 348.10 | 348.10 | 348.30 | 0.55 | 0.75 | 12 | 1084 | 0 |
| 2010 | 348.75 | 348.75 | 349.25 | 348.55 | 348.55 | 348.85 | -0.20 | 0.10 | 10 | 18 | 2 |
| 小计 | 320424 | 660924 / 5986 | |||||||||
| 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 | 4300 | 4316 | 4316 | 4300 | 4300 | 4301 | 0 | 1 | 52 | 812 | 4 |
| 1911 | 4292 | 4332 | 4344 | 4323 | 4323 | 4335 | 31 | 43 | 10 | 312 | 0 |
| 1912 | 4303 | 4309 | 4355 | 4303 | 4325 | 4331 | 22 | 28 | 1345868 | 953076 | 10880 |
| 2001 | 4321 | 4327 | 4369 | 4318 | 4340 | 4345 | 19 | 24 | 2598 | 2702 | -12 |
| 2002 | 4330 | 4341 | 4378 | 4329 | 4351 | 4356 | 21 | 26 | 123682 | 220432 | 2874 |
| 2003 | 4345 | 4369 | 4377 | 4369 | 4377 | 4373 | 32 | 28 | 4 | 504 | 0 |
| 2004 | 4353 | 4360 | 4403 | 4353 | 4375 | 4383 | 22 | 30 | 23178 | 167234 | 3296 |
| 2005 | 4369 | 4388 | 4402 | 4387 | 4387 | 4393 | 18 | 24 | 22 | 272 | -18 |
| 2006 | 4376 | 4388 | 4427 | 4376 | 4400 | 4404 | 24 | 28 | 27138 | 91848 | 3698 |
| 2007 | 4397 | 4415 | 4415 | 4415 | 4415 | 4415 | 18 | 18 | 2 | 178 | -2 |
| 2008 | 4413 | 4405 | 4465 | 4405 | 4424 | 4437 | 11 | 24 | 46 | 706 | 14 |
| 2009 | 4407 | 4440 | 4456 | 4409 | 4450 | 4438 | 43 | 31 | 30 | 68 | -6 |
| 小计 | 1522630 | 1438144 / 20728 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)