| 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 | 47390 | 47400 | 47490 | 47260 | 47290 | 47330 | -100 | -60 | 44168 | 83328 | -12640 |
| 1912 | 47480 | 47510 | 47590 | 47320 | 47340 | 47440 | -140 | -40 | 90468 | 225278 | -2742 |
| 2001 | 47530 | 47540 | 47640 | 47390 | 47420 | 47480 | -110 | -50 | 51432 | 136196 | 3380 |
| 2002 | 47570 | 47600 | 47680 | 47440 | 47440 | 47510 | -130 | -60 | 15484 | 53720 | 5988 |
| 2003 | 47630 | 47690 | 47750 | 47510 | 47540 | 47580 | -90 | -50 | 1622 | 19952 | 170 |
| 2004 | 47750 | 47760 | 47800 | 47590 | 47610 | 47710 | -140 | -40 | 4600 | 11512 | 4000 |
| 2005 | 47850 | 47880 | 47900 | 47690 | 47700 | 47750 | -150 | -100 | 164 | 5432 | 8 |
| 2006 | 47870 | 47890 | 47950 | 47740 | 47750 | 47820 | -120 | -50 | 68 | 1748 | 6 |
| 2007 | 47940 | 47960 | 48020 | 47780 | 47780 | 47820 | -160 | -120 | 86 | 836 | 18 |
| 2008 | 48090 | 48040 | 48110 | 47880 | 47880 | 47950 | -210 | -140 | 36 | 1068 | -2 |
| 2009 | 48100 | 48120 | 48160 | 47960 | 47960 | 48060 | -140 | -40 | 38 | 462 | -16 |
| 2010 | 48150 | 48230 | 48230 | 48080 | 48080 | 48120 | -70 | -30 | 84 | 348 | -6 |
| 小计 | 208250 | 539880 / -1836 | |||||||||
| 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 | 13885 | 13875 | 13885 | 13835 | 13865 | 13850 | -20 | -35 | 26522 | 132756 | -6922 |
| 1912 | 13825 | 13830 | 13835 | 13740 | 13785 | 13775 | -40 | -50 | 116094 | 240290 | 5456 |
| 2001 | 13785 | 13795 | 13795 | 13715 | 13755 | 13740 | -30 | -45 | 43740 | 155040 | 4452 |
| 2002 | 13795 | 13795 | 13805 | 13725 | 13765 | 13755 | -30 | -40 | 15666 | 89584 | 2776 |
| 2003 | 13825 | 13830 | 13830 | 13755 | 13800 | 13785 | -25 | -40 | 2982 | 43580 | 868 |
| 2004 | 13840 | 13860 | 13860 | 13785 | 13830 | 13800 | -10 | -40 | 592 | 18444 | 260 |
| 2005 | 13865 | 13850 | 13850 | 13810 | 13830 | 13825 | -35 | -40 | 134 | 12180 | 60 |
| 2006 | 13880 | 13860 | 13880 | 13830 | 13840 | 13840 | -40 | -40 | 96 | 9630 | 26 |
| 2007 | 13940 | 13880 | 13880 | 13880 | 13880 | 13880 | -60 | -60 | 10 | 2312 | 6 |
| 2008 | 13925 | 13900 | 13900 | 13900 | 13900 | 13900 | -25 | -25 | 12 | 252 | 10 |
| 2009 | 13980 | 13935 | 13935 | 13935 | 13935 | 13935 | -45 | -45 | 2 | 132 | 0 |
| 2010 | 13960 | 13960 | 13960 | 0 | 0 | 0 | 22 | 0 | |||
| 小计 | 205850 | 704222 / 6992 | |||||||||
| 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 | 18975 | 19130 | 19195 | 19040 | 19080 | 19110 | 105 | 135 | 17768 | 43576 | -3342 |
| 1912 | 18965 | 19150 | 19225 | 19060 | 19110 | 19145 | 145 | 180 | 297592 | 198166 | 542 |
| 2001 | 18970 | 19180 | 19215 | 19070 | 19110 | 19140 | 140 | 170 | 76026 | 118120 | 2070 |
| 2002 | 18965 | 19160 | 19225 | 19080 | 19120 | 19150 | 155 | 185 | 23246 | 54970 | 4736 |
| 2003 | 19020 | 19185 | 19230 | 19110 | 19130 | 19165 | 110 | 145 | 5314 | 17432 | 708 |
| 2004 | 19095 | 19170 | 19240 | 19150 | 19150 | 19195 | 55 | 100 | 44 | 4602 | -10 |
| 2005 | 19045 | 19180 | 19270 | 19160 | 19170 | 19180 | 125 | 135 | 4516 | 10004 | 4168 |
| 2006 | 19135 | 19235 | 19260 | 19200 | 19200 | 19220 | 65 | 85 | 8 | 238 | -8 |
| 2007 | 19095 | 19190 | 19250 | 19145 | 19145 | 19180 | 50 | 85 | 8 | 288 | -2 |
| 2008 | 19040 | 19155 | 19175 | 19155 | 19175 | 19165 | 135 | 125 | 4 | 98 | 0 |
| 2009 | 18990 | 19205 | 19245 | 19135 | 19245 | 19195 | 255 | 205 | 8 | 104 | 2 |
| 2010 | 18885 | 17940 | 19490 | 17940 | 19200 | 18975 | 315 | 90 | 40 | 72 | 6 |
| 小计 | 424574 | 447670 / 8870 | |||||||||
| 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 | 16725 | 16725 | 16790 | 16645 | 16700 | 16715 | -25 | -10 | 7290 | 14112 | -3006 |
| 1912 | 16725 | 16675 | 16785 | 16630 | 16670 | 16685 | -55 | -40 | 41114 | 60940 | 2368 |
| 2001 | 16710 | 16625 | 16770 | 16625 | 16660 | 16685 | -50 | -25 | 7526 | 27466 | 2044 |
| 2002 | 16700 | 16630 | 16755 | 16620 | 16645 | 16700 | -55 | 0 | 374 | 1766 | 272 |
| 2003 | 16675 | 16660 | 16720 | 16555 | 16555 | 16690 | -120 | 15 | 28 | 252 | 14 |
| 2004 | 16620 | 16635 | 16700 | 16500 | 16610 | 16605 | -10 | -15 | 50 | 86 | -2 |
| 2005 | 16670 | 16585 | 16685 | 16585 | 16685 | 16635 | 15 | -35 | 6 | 112 | 0 |
| 2006 | 16660 | 16605 | 16605 | -55 | -55 | 0 | 64 | 0 | |||
| 2007 | 16665 | 16580 | 16580 | 16525 | 16525 | 16550 | -140 | -115 | 4 | 50 | -2 |
| 2008 | 16510 | 16595 | 16595 | 16580 | 16580 | 16590 | 70 | 80 | 6 | 14 | 2 |
| 2009 | 16565 | 16575 | 16600 | 16300 | 16535 | 16500 | -30 | -65 | 50 | 32 | 4 |
| 2010 | 16625 | 16625 | 16625 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 56448 | 104900 / 1694 | |||||||||
| 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 | 135980 | 136770 | 139620 | 134550 | 135160 | 137000 | -820 | 1020 | 52906 | 51250 | -11994 |
| 1912 | 132870 | 133360 | 136630 | 131870 | 132640 | 133710 | -230 | 840 | 1240872 | 256158 | -23938 |
| 2001 | 130740 | 131280 | 134130 | 129510 | 130620 | 131510 | -120 | 770 | 292364 | 234952 | 532 |
| 2002 | 129480 | 129610 | 132540 | 128140 | 129290 | 129800 | -190 | 320 | 413364 | 111164 | 730 |
| 2003 | 128580 | 128800 | 131510 | 127330 | 128270 | 128830 | -310 | 250 | 46110 | 43758 | 1916 |
| 2004 | 127650 | 128480 | 130730 | 126960 | 127600 | 128600 | -50 | 950 | 8500 | 14528 | 2080 |
| 2005 | 127670 | 127800 | 129770 | 126330 | 126840 | 127810 | -830 | 140 | 19682 | 42630 | 160 |
| 2006 | 126110 | 127060 | 128920 | 125620 | 126000 | 127010 | -110 | 900 | 4464 | 14742 | 4004 |
| 2007 | 125940 | 126320 | 127900 | 125500 | 125500 | 126070 | -440 | 130 | 84 | 1656 | -20 |
| 2008 | 125380 | 125020 | 127860 | 124910 | 124910 | 126020 | -470 | 640 | 82 | 742 | 0 |
| 2009 | 125830 | 126000 | 127500 | 124830 | 124830 | 126030 | -1000 | 200 | 114 | 380 | 24 |
| 2010 | 124690 | 124980 | 127080 | 123930 | 125160 | 125370 | 470 | 680 | 22 | 86 | -2 |
| 小计 | 2078564 | 772046 / -26508 | |||||||||
| 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 | 140080 | 140980 | 136580 | 136580 | 139170 | -1000 | 1590 | 14 | 4 | 2 |
| 2001 | 138760 | 139110 | 139400 | 138230 | 138540 | 138700 | -220 | -60 | 22322 | 40488 | -686 |
| 2002 | 138880 | 138880 | 138880 | 0 | 0 | 0 | 8 | 0 | |||
| 2003 | 138060 | 138000 | 138000 | -60 | -60 | 0 | 0 | 0 | |||
| 2004 | 138330 | 138330 | 138330 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 138840 | 139170 | 139330 | 138100 | 138250 | 138580 | -590 | -260 | 594 | 2902 | 260 |
| 2006 | 137980 | 137980 | 137980 | 0 | 0 | 0 | 0 | 0 | |||
| 2007 | 137700 | 137440 | 137440 | -260 | -260 | 0 | 0 | 0 | |||
| 2008 | 139440 | 139440 | 139440 | 0 | 0 | 0 | 4 | 0 | |||
| 2009 | 137720 | 137720 | 137720 | 0 | 0 | 0 | 12 | 0 | |||
| 2010 | 136980 | 136720 | 136720 | -260 | -260 | 0 | 4 | 0 | |||
| 小计 | 22930 | 43442 / -424 | |||||||||
| 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 | 339.15 | 339.15 | 339.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1912 | 345.10 | 342.90 | 343.45 | 340.65 | 340.90 | 341.65 | -4.20 | -3.45 | 347034 | 398052 | -32282 |
| 2001 | 346.15 | 343.75 | 343.90 | 341.05 | 341.80 | 342.75 | -4.35 | -3.40 | 310 | 28 | 6 |
| 2002 | 346.95 | 345.00 | 345.30 | 342.45 | 342.70 | 343.45 | -4.25 | -3.50 | 30248 | 99500 | -1832 |
| 2004 | 348.40 | 347.10 | 347.10 | 344.05 | 344.35 | 344.90 | -4.05 | -3.50 | 15884 | 67448 | 1148 |
| 2006 | 349.90 | 347.55 | 348.40 | 345.00 | 345.75 | 346.15 | -4.15 | -3.75 | 18278 | 63020 | 5712 |
| 2008 | 351.85 | 350.00 | 350.00 | 347.90 | 348.00 | 348.20 | -3.85 | -3.65 | 78 | 1048 | 2 |
| 2010 | 352.20 | 350.25 | 350.25 | 347.85 | 348.40 | 348.90 | -3.80 | -3.30 | 10 | 22 | -2 |
| 小计 | 411842 | 629118 / -27248 | |||||||||
| 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 | 4394 | 4343 | 4379 | 4320 | 4323 | 4339 | -71 | -55 | 60 | 326 | 28 |
| 1912 | 4428 | 4400 | 4405 | 4337 | 4346 | 4370 | -82 | -58 | 1578632 | 865844 | -101984 |
| 2001 | 4449 | 4405 | 4431 | 4353 | 4357 | 4383 | -92 | -66 | 3410 | 2416 | -116 |
| 2002 | 4458 | 4424 | 4430 | 4362 | 4372 | 4393 | -86 | -65 | 260472 | 305988 | 572 |
| 2003 | 4489 | 4423 | 4441 | 4379 | 4382 | 4423 | -107 | -66 | 158 | 492 | -16 |
| 2004 | 4485 | 4435 | 4455 | 4386 | 4395 | 4415 | -90 | -70 | 66176 | 171710 | 4564 |
| 2005 | 4477 | 4451 | 4457 | 4401 | 4401 | 4440 | -76 | -37 | 20 | 244 | -10 |
| 2006 | 4503 | 4470 | 4479 | 4405 | 4410 | 4441 | -93 | -62 | 79120 | 156566 | 8306 |
| 2007 | 4530 | 4478 | 4478 | 4440 | 4440 | 4465 | -90 | -65 | 6 | 192 | 2 |
| 2008 | 4525 | 4497 | 4507 | 4442 | 4445 | 4478 | -80 | -47 | 68 | 748 | 0 |
| 2009 | 4518 | 4503 | 4510 | 4490 | 4490 | 4499 | -28 | -19 | 12 | 90 | -2 |
| 2010 | 4558 | 4513 | 4513 | 4467 | 4467 | 4490 | -91 | -68 | 14 | 84 | 4 |
| 小计 | 1988148 | 1504700 / -88652 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)