| 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 | |||||||||||
| 1912 | 47010 | 46930 | 46960 | 46800 | 46840 | 46850 | -170 | -160 | 54796 | 142518 | -4206 |
| 2001 | 47100 | 46940 | 47010 | 46840 | 46870 | 46900 | -230 | -200 | 113266 | 219294 | 9858 |
| 2002 | 47140 | 47020 | 47070 | 46900 | 46930 | 46960 | -210 | -180 | 34074 | 97642 | 1492 |
| 2003 | 47230 | 47100 | 47140 | 46970 | 47000 | 47030 | -230 | -200 | 11334 | 37522 | 2492 |
| 2004 | 47270 | 47170 | 47210 | 47050 | 47080 | 47110 | -190 | -160 | 1396 | 17540 | -12 |
| 2005 | 47350 | 47260 | 47300 | 47150 | 47190 | 47190 | -160 | -160 | 1020 | 19506 | 258 |
| 2006 | 47460 | 47370 | 47380 | 47220 | 47220 | 47340 | -240 | -120 | 90 | 1944 | -30 |
| 2007 | 47530 | 47430 | 47430 | 47320 | 47370 | 47340 | -160 | -190 | 242 | 1170 | 44 |
| 2008 | 47620 | 47470 | 47470 | 47420 | 47440 | 47440 | -180 | -180 | 52 | 1054 | 0 |
| 2009 | 47750 | 47580 | 47580 | 47510 | 47530 | 47530 | -220 | -220 | 70 | 524 | 2 |
| 2010 | 47770 | 47700 | 47700 | 47600 | 47600 | 47630 | -170 | -140 | 6 | 436 | -4 |
| 2011 | 47880 | 47750 | 47750 | 47670 | 47680 | 47700 | -200 | -180 | 58 | 50 | -10 |
| 小计 | 216404 | 539200 / 9884 | |||||||||
| 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 | |||||||||||
| 1912 | 13955 | 13965 | 13980 | 13935 | 13955 | 13950 | 0 | -5 | 24490 | 133176 | -7226 |
| 2001 | 13835 | 13865 | 13865 | 13820 | 13855 | 13840 | 20 | 5 | 76718 | 211188 | -4226 |
| 2002 | 13810 | 13815 | 13820 | 13790 | 13800 | 13800 | -10 | -10 | 19504 | 126170 | -1694 |
| 2003 | 13820 | 13855 | 13855 | 13795 | 13805 | 13810 | -15 | -10 | 6326 | 70450 | 688 |
| 2004 | 13820 | 13830 | 13840 | 13805 | 13815 | 13820 | -5 | 0 | 3432 | 32552 | 1180 |
| 2005 | 13835 | 13800 | 13845 | 13800 | 13845 | 13815 | 10 | -20 | 12 | 15942 | 4 |
| 2006 | 13840 | 13795 | 13875 | 13795 | 13875 | 13845 | 35 | 5 | 126 | 10890 | 92 |
| 2007 | 13860 | 13890 | 13890 | 13890 | 13890 | 13890 | 30 | 30 | 2 | 2480 | 0 |
| 2008 | 13890 | 13890 | 13890 | 0 | 0 | 0 | 288 | 0 | |||
| 2009 | 13910 | 13920 | 13920 | 13920 | 13920 | 13920 | 10 | 10 | 2 | 208 | 0 |
| 2010 | 13905 | 13905 | 13905 | 0 | 0 | 0 | 160 | 0 | |||
| 2011 | 13830 | 13830 | 13830 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 130612 | 603510 / -11182 | |||||||||
| 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 | |||||||||||
| 1912 | 18185 | 18145 | 18260 | 18105 | 18120 | 18180 | -65 | -5 | 32268 | 56880 | -3742 |
| 2001 | 18095 | 18010 | 18160 | 17965 | 17970 | 18060 | -125 | -35 | 271662 | 249442 | -10222 |
| 2002 | 18060 | 17960 | 18100 | 17920 | 17930 | 18010 | -130 | -50 | 61492 | 125342 | 2080 |
| 2003 | 18060 | 18010 | 18095 | 17910 | 17920 | 17990 | -140 | -70 | 16392 | 44854 | 3146 |
| 2004 | 18060 | 18000 | 18095 | 17915 | 17950 | 17960 | -110 | -100 | 6698 | 21928 | 896 |
| 2005 | 18050 | 18025 | 18100 | 17920 | 17940 | 18025 | -110 | -25 | 2026 | 24630 | 422 |
| 2006 | 18080 | 18040 | 18100 | 17940 | 17955 | 17990 | -125 | -90 | 304 | 13308 | 68 |
| 2007 | 18200 | 18045 | 18045 | 17970 | 18000 | 18005 | -200 | -195 | 6 | 334 | -2 |
| 2008 | 18135 | 18125 | 18125 | 18005 | 18005 | 18065 | -130 | -70 | 10 | 114 | -10 |
| 2009 | 18170 | 18155 | 18175 | 18050 | 18050 | 18130 | -120 | -40 | 32 | 286 | 6 |
| 2010 | 18080 | 18140 | 18155 | 18130 | 18130 | 18130 | 50 | 50 | 66 | 138 | -32 |
| 2011 | 18220 | 18155 | 18155 | 18055 | 18065 | 18115 | -155 | -105 | 18 | 56 | 12 |
| 小计 | 390974 | 537312 / -7378 | |||||||||
| 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 | |||||||||||
| 1912 | 15715 | 15745 | 15805 | 15645 | 15730 | 15755 | 15 | 40 | 7422 | 15316 | -3654 |
| 2001 | 15555 | 15530 | 15595 | 15435 | 15520 | 15515 | -35 | -40 | 36482 | 80226 | 1124 |
| 2002 | 15485 | 15465 | 15530 | 15285 | 15465 | 15410 | -20 | -75 | 10864 | 23824 | 2414 |
| 2003 | 15445 | 15470 | 15530 | 15270 | 15460 | 15370 | 15 | -75 | 1436 | 3082 | 684 |
| 2004 | 15370 | 15385 | 15515 | 15305 | 15455 | 15390 | 85 | 20 | 578 | 1240 | 444 |
| 2005 | 15395 | 15320 | 15525 | 15245 | 15450 | 15370 | 55 | -25 | 166 | 288 | 88 |
| 2006 | 15440 | 15320 | 15455 | 15295 | 15440 | 15360 | 0 | -80 | 116 | 156 | 10 |
| 2007 | 15500 | 15295 | 15445 | 15295 | 15445 | 15395 | -55 | -105 | 10 | 116 | -2 |
| 2008 | 15510 | 15285 | 15400 | 15260 | 15390 | 15330 | -120 | -180 | 8 | 36 | 0 |
| 2009 | 15290 | 15405 | 15405 | 15405 | 15405 | 15405 | 115 | 115 | 2 | 50 | -2 |
| 2010 | 15645 | 15410 | 15435 | 15345 | 15430 | 15390 | -215 | -255 | 20 | 26 | 2 |
| 2011 | 15220 | 15250 | 15450 | 15250 | 15450 | 15360 | 230 | 140 | 12 | 18 | 0 |
| 小计 | 57116 | 124378 / 1108 | |||||||||
| 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 | |||||||||||
| 1912 | 115300 | 115550 | 116220 | 114480 | 114570 | 115460 | -730 | 160 | 47778 | 48630 | -6862 |
| 2001 | 113840 | 114120 | 115070 | 112990 | 113280 | 114240 | -560 | 400 | 107792 | 166030 | -11192 |
| 2002 | 113670 | 113980 | 115160 | 112850 | 113200 | 114140 | -470 | 470 | 1336260 | 308240 | 5088 |
| 2003 | 113650 | 113900 | 115010 | 112900 | 113250 | 114100 | -400 | 450 | 74764 | 77214 | 2638 |
| 2004 | 113630 | 113720 | 115000 | 112920 | 113260 | 113910 | -370 | 280 | 20880 | 76998 | 2734 |
| 2005 | 113380 | 113760 | 115000 | 112800 | 113190 | 114060 | -190 | 680 | 19192 | 66800 | 2816 |
| 2006 | 112900 | 113610 | 114830 | 112950 | 113250 | 113940 | 350 | 1040 | 1312 | 21450 | 394 |
| 2007 | 112920 | 113750 | 114500 | 112880 | 112880 | 113930 | -40 | 1010 | 166 | 14116 | 50 |
| 2008 | 113350 | 113100 | 114320 | 112800 | 113000 | 113390 | -350 | 40 | 274 | 744 | -10 |
| 2009 | 113300 | 113830 | 114090 | 112410 | 112580 | 113540 | -720 | 240 | 264 | 816 | 102 |
| 2010 | 113130 | 113540 | 114360 | 112520 | 112580 | 113690 | -550 | 560 | 54 | 200 | 2 |
| 2011 | 113290 | 114550 | 114550 | 113030 | 113030 | 113860 | -260 | 570 | 36 | 58 | 0 |
| 小计 | 1608772 | 781296 / -4240 | |||||||||
| 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 | |||||||||||
| 1912 | 136650 | 136650 | 136650 | 0 | 0 | 0 | 2 | 0 | |||
| 2001 | 136540 | 137720 | 139430 | 137360 | 139050 | 138510 | 2510 | 1970 | 44344 | 28510 | -1962 |
| 2002 | 136990 | 137240 | 137240 | 250 | 250 | 0 | 18 | 0 | |||
| 2003 | 135400 | 137350 | 137350 | 1950 | 1950 | 0 | 0 | 0 | |||
| 2004 | 136860 | 138830 | 138830 | 1970 | 1970 | 0 | 0 | 0 | |||
| 2005 | 135010 | 135600 | 136750 | 134900 | 136160 | 135710 | 1150 | 700 | 6402 | 21550 | 3182 |
| 2006 | 135070 | 135770 | 135770 | 700 | 700 | 0 | 0 | 0 | |||
| 2007 | 136820 | 137520 | 137520 | 700 | 700 | 0 | 0 | 0 | |||
| 2008 | 134900 | 135190 | 135190 | 290 | 290 | 0 | 2 | 0 | |||
| 2009 | 133250 | 135300 | 135620 | 135300 | 135620 | 135460 | 2370 | 2210 | 4 | 90 | 0 |
| 2010 | 135320 | 137560 | 137560 | 2240 | 2240 | 0 | 4 | 0 | |||
| 2011 | 136720 | 136720 | 136720 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 50750 | 50176 / 1220 | |||||||||
| 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 | |||||||||||
| 1912 | 334.70 | 334.25 | 334.60 | 332.70 | 333.75 | 333.45 | -0.95 | -1.25 | 45478 | 45324 | -7612 |
| 2001 | 335.85 | 335.80 | 335.80 | 333.80 | 334.75 | 334.75 | -1.10 | -1.10 | 32 | 322 | -14 |
| 2002 | 336.00 | 335.50 | 335.85 | 333.65 | 334.95 | 334.75 | -1.05 | -1.25 | 219186 | 143984 | 1818 |
| 2004 | 337.50 | 337.00 | 337.25 | 335.15 | 336.50 | 336.10 | -1.00 | -1.40 | 11346 | 83100 | 110 |
| 2006 | 338.95 | 338.45 | 338.70 | 336.50 | 337.90 | 337.55 | -1.05 | -1.40 | 87048 | 172606 | -1232 |
| 2008 | 339.90 | 339.45 | 339.45 | 338.00 | 338.80 | 338.70 | -1.10 | -1.20 | 76 | 1476 | 22 |
| 2010 | 341.90 | 339.30 | 339.30 | 339.30 | 339.30 | 339.30 | -2.60 | -2.60 | 2 | 54 | 0 |
| 2012 | 342.40 | 341.80 | 342.40 | 340.25 | 341.10 | 341.00 | -1.30 | -1.40 | 70 | 270 | 20 |
| 小计 | 363238 | 447136 / -6888 | |||||||||
| 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 | |||||||||||
| 1912 | 4139 | 4138 | 4146 | 4118 | 4131 | 4131 | -8 | -8 | 137888 | 217770 | -13428 |
| 2001 | 4154 | 4150 | 4161 | 4133 | 4146 | 4148 | -8 | -6 | 1886 | 3624 | -2 |
| 2002 | 4166 | 4165 | 4175 | 4146 | 4161 | 4160 | -5 | -6 | 1155326 | 636376 | 6060 |
| 2003 | 4175 | 4176 | 4179 | 4172 | 4172 | 4174 | -3 | -1 | 18 | 520 | 4 |
| 2004 | 4192 | 4189 | 4200 | 4173 | 4187 | 4187 | -5 | -5 | 56526 | 214348 | -742 |
| 2005 | 4210 | 4200 | 4200 | 4200 | 4200 | 4200 | -10 | -10 | 2 | 470 | -2 |
| 2006 | 4221 | 4216 | 4228 | 4200 | 4215 | 4214 | -6 | -7 | 113128 | 281660 | 1478 |
| 2007 | 4240 | 4240 | 4240 | 0 | 0 | 0 | 184 | 0 | |||
| 2008 | 4259 | 4240 | 4242 | 4228 | 4242 | 4232 | -17 | -27 | 30 | 912 | 2 |
| 2009 | 4251 | 4250 | 4256 | 4250 | 4256 | 4254 | 5 | 3 | 8 | 156 | 0 |
| 2010 | 4281 | 4269 | 4277 | 4254 | 4277 | 4266 | -4 | -15 | 18 | 138 | 8 |
| 2011 | 4273 | 4273 | 4273 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 1464830 | 1356164 / -6622 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)