| 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 | |||||||||||
| 1911 | 47280 | 47420 | 47550 | 47240 | 47360 | 47390 | 80 | 110 | 51358 | 95968 | -11824 |
| 1912 | 47360 | 47440 | 47670 | 47330 | 47430 | 47480 | 70 | 120 | 136876 | 228020 | 4030 |
| 2001 | 47400 | 47460 | 47700 | 47370 | 47500 | 47530 | 100 | 130 | 56262 | 132816 | 1822 |
| 2002 | 47440 | 47500 | 47730 | 47420 | 47540 | 47570 | 100 | 130 | 8724 | 47732 | 564 |
| 2003 | 47550 | 47590 | 47790 | 47500 | 47620 | 47630 | 70 | 80 | 6492 | 19782 | 4494 |
| 2004 | 47620 | 47650 | 47870 | 47580 | 47730 | 47750 | 110 | 130 | 460 | 7512 | 46 |
| 2005 | 47710 | 47730 | 47950 | 47730 | 47790 | 47850 | 80 | 140 | 414 | 5424 | 20 |
| 2006 | 47770 | 47870 | 48040 | 47770 | 47850 | 47870 | 80 | 100 | 364 | 1742 | 154 |
| 2007 | 47810 | 48090 | 48090 | 47860 | 47920 | 47940 | 110 | 130 | 116 | 818 | 32 |
| 2008 | 47930 | 48000 | 48170 | 47990 | 48060 | 48090 | 130 | 160 | 80 | 1070 | 34 |
| 2009 | 47990 | 48150 | 48180 | 47960 | 48110 | 48100 | 120 | 110 | 90 | 478 | 44 |
| 2010 | 48050 | 48260 | 48260 | 48070 | 48180 | 48150 | 130 | 100 | 110 | 354 | 78 |
| 小计 | 261346 | 541716 / -506 | |||||||||
| 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 | |||||||||||
| 1911 | 13880 | 13875 | 13920 | 13875 | 13880 | 13885 | 0 | 5 | 27394 | 139678 | -11528 |
| 1912 | 13815 | 13810 | 13855 | 13805 | 13825 | 13825 | 10 | 10 | 88684 | 234834 | 260 |
| 2001 | 13775 | 13770 | 13820 | 13765 | 13785 | 13785 | 10 | 10 | 31948 | 150588 | 3138 |
| 2002 | 13785 | 13805 | 13830 | 13780 | 13810 | 13795 | 25 | 10 | 11790 | 86808 | 3228 |
| 2003 | 13810 | 13835 | 13845 | 13810 | 13840 | 13825 | 30 | 15 | 2794 | 42712 | 886 |
| 2004 | 13830 | 13770 | 13860 | 13770 | 13845 | 13840 | 15 | 10 | 804 | 18184 | 504 |
| 2005 | 13855 | 13870 | 13870 | 13865 | 13865 | 13865 | 10 | 10 | 58 | 12120 | -32 |
| 2006 | 13860 | 13875 | 13900 | 13865 | 13865 | 13880 | 5 | 20 | 36 | 9604 | 10 |
| 2007 | 13905 | 13940 | 13940 | 13940 | 13940 | 13940 | 35 | 35 | 2 | 2306 | 0 |
| 2008 | 13925 | 13925 | 13925 | 0 | 0 | 0 | 242 | 0 | |||
| 2009 | 13955 | 13980 | 13980 | 13980 | 13980 | 13980 | 25 | 25 | 2 | 132 | 0 |
| 2010 | 13955 | 13960 | 13960 | 5 | 5 | 0 | 22 | 0 | |||
| 小计 | 163512 | 697230 / -3534 | |||||||||
| 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 | |||||||||||
| 1911 | 18760 | 18710 | 19125 | 18690 | 19075 | 18975 | 315 | 215 | 41732 | 46918 | -7154 |
| 1912 | 18795 | 18705 | 19165 | 18690 | 19110 | 18965 | 315 | 170 | 491602 | 197624 | -16874 |
| 2001 | 18810 | 18705 | 19150 | 18695 | 19120 | 18970 | 310 | 160 | 126928 | 116050 | 4910 |
| 2002 | 18805 | 18755 | 19145 | 18735 | 19115 | 18965 | 310 | 160 | 44142 | 50234 | 6938 |
| 2003 | 18830 | 18780 | 19150 | 18765 | 19130 | 19020 | 300 | 190 | 13564 | 16724 | 5100 |
| 2004 | 18860 | 18840 | 19150 | 18840 | 19150 | 19095 | 290 | 235 | 4162 | 4612 | 4054 |
| 2005 | 18820 | 18750 | 19180 | 18750 | 19170 | 19045 | 350 | 225 | 666 | 5836 | 74 |
| 2006 | 18895 | 18995 | 19180 | 18995 | 19160 | 19135 | 265 | 240 | 54 | 246 | -6 |
| 2007 | 18850 | 18860 | 19160 | 18860 | 19160 | 19095 | 310 | 245 | 26 | 290 | -2 |
| 2008 | 18960 | 19040 | 19040 | 19040 | 19040 | 19040 | 80 | 80 | 2 | 98 | -2 |
| 2009 | 18950 | 18920 | 19060 | 18920 | 19060 | 18990 | 110 | 40 | 4 | 102 | 2 |
| 2010 | 18885 | 18885 | 18885 | 0 | 0 | 0 | 66 | 0 | |||
| 小计 | 722882 | 438800 / -2960 | |||||||||
| 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 | |||||||||||
| 1911 | 16705 | 16750 | 16805 | 16665 | 16725 | 16725 | 20 | 20 | 6108 | 17118 | -3166 |
| 1912 | 16700 | 16740 | 16810 | 16655 | 16700 | 16725 | 0 | 25 | 39200 | 58572 | -234 |
| 2001 | 16690 | 16760 | 16780 | 16650 | 16685 | 16710 | -5 | 20 | 5802 | 25422 | 822 |
| 2002 | 16685 | 16660 | 16765 | 16630 | 16680 | 16700 | -5 | 15 | 224 | 1494 | 104 |
| 2003 | 16665 | 16610 | 16740 | 16610 | 16740 | 16675 | 75 | 10 | 94 | 238 | 70 |
| 2004 | 16620 | 16620 | 16620 | 0 | 0 | 0 | 88 | 0 | |||
| 2005 | 16635 | 16615 | 16745 | 16615 | 16660 | 16670 | 25 | 35 | 10 | 112 | 4 |
| 2006 | 16520 | 16630 | 16680 | 16630 | 16675 | 16660 | 155 | 140 | 14 | 64 | 10 |
| 2007 | 16535 | 16665 | 16670 | 16665 | 16670 | 16665 | 135 | 130 | 6 | 52 | 6 |
| 2008 | 16510 | 16510 | 16510 | 0 | 0 | 0 | 12 | 0 | |||
| 2009 | 16515 | 16565 | 16565 | 16565 | 16565 | 16565 | 50 | 50 | 2 | 28 | 0 |
| 2010 | 16535 | 16625 | 16625 | 16625 | 16625 | 16625 | 90 | 90 | 2 | 6 | 2 |
| 小计 | 51462 | 103206 / -2382 | |||||||||
| 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 | |||||||||||
| 1911 | 136360 | 136580 | 137320 | 135000 | 135730 | 135980 | -630 | -380 | 36936 | 63244 | -7458 |
| 1912 | 133190 | 133430 | 134390 | 131230 | 132080 | 132870 | -1110 | -320 | 957346 | 280096 | -13966 |
| 2001 | 131430 | 131310 | 132000 | 129200 | 129780 | 130740 | -1650 | -690 | 162838 | 234420 | -1992 |
| 2002 | 130390 | 130210 | 130750 | 128040 | 128540 | 129480 | -1850 | -910 | 296912 | 110434 | 2076 |
| 2003 | 129580 | 129360 | 129900 | 127150 | 127770 | 128580 | -1810 | -1000 | 34936 | 41842 | -216 |
| 2004 | 129010 | 128990 | 129050 | 126660 | 127220 | 127650 | -1790 | -1360 | 3788 | 12448 | 926 |
| 2005 | 128700 | 128500 | 128970 | 126190 | 126790 | 127670 | -1910 | -1030 | 7952 | 42470 | 294 |
| 2006 | 127770 | 128010 | 128010 | 125610 | 126180 | 126110 | -1590 | -1660 | 4170 | 10738 | 4002 |
| 2007 | 127780 | 127300 | 127460 | 124910 | 125600 | 125940 | -2180 | -1840 | 48 | 1676 | 4 |
| 2008 | 127490 | 126690 | 127070 | 124630 | 124820 | 125380 | -2670 | -2110 | 112 | 742 | 60 |
| 2009 | 126960 | 126620 | 126750 | 124500 | 124620 | 125830 | -2340 | -1130 | 52 | 356 | 14 |
| 2010 | 126360 | 125700 | 125700 | 123760 | 123760 | 124690 | -2600 | -1670 | 16 | 88 | 0 |
| 小计 | 1505106 | 798554 / -16256 | |||||||||
| 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 | |||||||||||
| 1911 | 139230 | 139230 | 139230 | 0 | 0 | 0 | 20 | 0 | |||
| 1912 | 137580 | 137580 | 137580 | 0 | 0 | 0 | 2 | 0 | |||
| 2001 | 138430 | 138260 | 139680 | 138000 | 139020 | 138760 | 590 | 330 | 25090 | 41174 | 874 |
| 2002 | 138620 | 137700 | 140740 | 137700 | 138200 | 138880 | -420 | 260 | 6 | 8 | 0 |
| 2003 | 138060 | 138060 | 138060 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 138330 | 138330 | 138330 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 138220 | 138090 | 139550 | 138090 | 138990 | 138840 | 770 | 620 | 596 | 2642 | 24 |
| 2006 | 137980 | 137980 | 137980 | 0 | 0 | 0 | 0 | 0 | |||
| 2007 | 137080 | 137700 | 137700 | 620 | 620 | 0 | 0 | 0 | |||
| 2008 | 139440 | 139440 | 139440 | 0 | 0 | 0 | 4 | 0 | |||
| 2009 | 137720 | 137720 | 137720 | 0 | 0 | 0 | 12 | 0 | |||
| 2010 | 136980 | 136980 | 136980 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 25692 | 43866 / 898 | |||||||||
| 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 | |||||||||||
| 1911 | 343.50 | 339.15 | 339.15 | 339.15 | 339.15 | 339.15 | -4.35 | -4.35 | 2 | 0 | -2 |
| 1912 | 343.75 | 346.65 | 347.75 | 342.90 | 344.60 | 345.10 | 0.85 | 1.35 | 403356 | 430334 | -11296 |
| 2001 | 344.45 | 348.20 | 348.20 | 342.55 | 345.00 | 346.15 | 0.55 | 1.70 | 54 | 22 | -2 |
| 2002 | 345.55 | 348.15 | 349.50 | 344.80 | 346.55 | 346.95 | 1.00 | 1.40 | 33922 | 101332 | -46 |
| 2004 | 347.15 | 349.65 | 351.05 | 346.35 | 348.00 | 348.40 | 0.85 | 1.25 | 14582 | 66300 | 1176 |
| 2006 | 348.95 | 351.00 | 352.60 | 347.80 | 349.60 | 349.90 | 0.65 | 0.95 | 13118 | 57308 | 4946 |
| 2008 | 349.95 | 354.10 | 354.70 | 350.80 | 351.30 | 351.85 | 1.35 | 1.90 | 126 | 1046 | -4 |
| 2010 | 351.80 | 352.20 | 352.20 | 0.40 | 0.40 | 0 | 24 | 0 | |||
| 小计 | 465160 | 656366 / -5228 | |||||||||
| 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 | |||||||||||
| 1911 | 4369 | 4391 | 4414 | 4377 | 4414 | 4394 | 45 | 25 | 6 | 298 | -2 |
| 1912 | 4372 | 4476 | 4487 | 4366 | 4426 | 4428 | 54 | 56 | 2325544 | 967828 | -83502 |
| 2001 | 4387 | 4469 | 4500 | 4381 | 4437 | 4449 | 50 | 62 | 4048 | 2532 | -50 |
| 2002 | 4402 | 4500 | 4514 | 4388 | 4450 | 4458 | 48 | 56 | 347452 | 305416 | 10180 |
| 2003 | 4443 | 4510 | 4527 | 4439 | 4459 | 4489 | 16 | 46 | 50 | 508 | -8 |
| 2004 | 4425 | 4530 | 4539 | 4420 | 4474 | 4485 | 49 | 60 | 75834 | 167146 | 16104 |
| 2005 | 4444 | 4477 | 4477 | 4477 | 4477 | 4477 | 33 | 33 | 4 | 254 | -4 |
| 2006 | 4451 | 4555 | 4560 | 4441 | 4499 | 4503 | 48 | 52 | 92778 | 148260 | 13624 |
| 2007 | 4462 | 4567 | 4571 | 4487 | 4510 | 4530 | 48 | 68 | 58 | 190 | 4 |
| 2008 | 4476 | 4553 | 4586 | 4480 | 4518 | 4525 | 42 | 49 | 90 | 748 | 14 |
| 2009 | 4492 | 4590 | 4590 | 4480 | 4516 | 4518 | 24 | 26 | 26 | 92 | 0 |
| 2010 | 4502 | 4588 | 4599 | 4509 | 4543 | 4558 | 41 | 56 | 30 | 80 | 10 |
| 小计 | 2845920 | 1593352 / -43630 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)