| 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 | |||||||||||
| 2001 | 49060 | 49060 | 49130 | 48860 | 48950 | 48960 | -110 | -100 | 55506 | 135796 | -4860 |
| 2002 | 49250 | 49250 | 49300 | 49000 | 49070 | 49120 | -180 | -130 | 114340 | 281014 | -5008 |
| 2003 | 49370 | 49370 | 49420 | 49100 | 49170 | 49240 | -200 | -130 | 42382 | 125272 | 3780 |
| 2004 | 49450 | 49400 | 49470 | 49180 | 49230 | 49300 | -220 | -150 | 8282 | 32678 | 288 |
| 2005 | 49510 | 49460 | 49540 | 49230 | 49280 | 49370 | -230 | -140 | 3516 | 30468 | -1008 |
| 2006 | 49580 | 49510 | 49590 | 49300 | 49320 | 49400 | -260 | -180 | 358 | 4184 | 106 |
| 2007 | 49580 | 49650 | 49660 | 49420 | 49440 | 49490 | -140 | -90 | 130 | 1484 | 72 |
| 2008 | 49680 | 49550 | 49620 | 49470 | 49510 | 49610 | -170 | -70 | 358 | 1204 | 30 |
| 2009 | 49800 | 49610 | 49620 | 49560 | 49560 | 49600 | -240 | -200 | 80 | 794 | 14 |
| 2010 | 49810 | 49650 | 49650 | 49610 | 49610 | 49640 | -200 | -170 | 8 | 444 | 4 |
| 2011 | 49900 | 49830 | 49830 | 49660 | 49690 | 49750 | -210 | -150 | 42 | 220 | 8 |
| 2012 | 49970 | 49810 | 49890 | 49730 | 49730 | 49800 | -240 | -170 | 44 | 44 | 34 |
| 小计 | 225046 | 613602 / -6540 | |||||||||
| 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 | |||||||||||
| 2001 | 13980 | 14030 | 14245 | 14010 | 14185 | 14155 | 205 | 175 | 66432 | 123714 | -3938 |
| 2002 | 13970 | 14010 | 14130 | 13970 | 14100 | 14060 | 130 | 90 | 190234 | 261818 | 4274 |
| 2003 | 13940 | 13970 | 14045 | 13935 | 14015 | 13995 | 75 | 55 | 59742 | 136820 | 12228 |
| 2004 | 13940 | 13975 | 14000 | 13915 | 13970 | 13955 | 30 | 15 | 32622 | 60498 | 3222 |
| 2005 | 13930 | 13975 | 13975 | 13900 | 13945 | 13940 | 15 | 10 | 12970 | 31674 | 1122 |
| 2006 | 13925 | 13920 | 13960 | 13890 | 13925 | 13930 | 0 | 5 | 1368 | 11732 | 84 |
| 2007 | 13895 | 13955 | 13955 | 13915 | 13915 | 13925 | 20 | 30 | 1678 | 3732 | 636 |
| 2008 | 13945 | 13920 | 13960 | 13900 | 13900 | 13925 | -45 | -20 | 148 | 456 | -126 |
| 2009 | 13950 | 13930 | 13935 | 13900 | 13900 | 13925 | -50 | -25 | 104 | 524 | -64 |
| 2010 | 13965 | 13925 | 13930 | 13910 | 13910 | 13925 | -55 | -40 | 92 | 580 | 26 |
| 2011 | 13975 | 13925 | 13960 | 13920 | 13960 | 13925 | -15 | -50 | 34 | 192 | 28 |
| 2012 | 13970 | 13890 | 13890 | 13890 | 13890 | 13890 | -80 | -80 | 4 | 4 | 4 |
| 小计 | 365428 | 631744 / 17496 | |||||||||
| 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 | |||||||||||
| 2001 | 18175 | 18200 | 18215 | 18070 | 18110 | 18120 | -65 | -55 | 37684 | 81788 | -5266 |
| 2002 | 18080 | 18065 | 18105 | 17920 | 17960 | 17995 | -120 | -85 | 291142 | 215348 | 1088 |
| 2003 | 18050 | 18000 | 18040 | 17845 | 17890 | 17930 | -160 | -120 | 75300 | 94696 | 140 |
| 2004 | 18025 | 17970 | 18025 | 17830 | 17885 | 17915 | -140 | -110 | 15068 | 45914 | 372 |
| 2005 | 18025 | 17980 | 18015 | 17820 | 17880 | 17905 | -145 | -120 | 11432 | 38016 | 426 |
| 2006 | 18000 | 18005 | 18005 | 17825 | 17860 | 17875 | -140 | -125 | 2476 | 15718 | 1808 |
| 2007 | 18010 | 17975 | 17975 | 17835 | 17895 | 17880 | -115 | -130 | 50 | 424 | 4 |
| 2008 | 18005 | 17885 | 17885 | 17885 | 17885 | 17885 | -120 | -120 | 2 | 136 | 0 |
| 2009 | 18030 | 17950 | 17990 | 17900 | 17900 | 17925 | -130 | -105 | 54 | 664 | 2 |
| 2010 | 18025 | 17965 | 17965 | 17880 | 17930 | 17920 | -95 | -105 | 28 | 218 | 4 |
| 2011 | 18000 | 18005 | 18005 | 17900 | 17910 | 17965 | -90 | -35 | 38 | 130 | 16 |
| 2012 | 18045 | 18005 | 18005 | 18005 | 18005 | 18005 | -40 | -40 | 2 | 4 | 2 |
| 小计 | 433276 | 493056 / -1404 | |||||||||
| 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 | |||||||||||
| 2001 | 15065 | 15060 | 15060 | 14855 | 15040 | 14980 | -25 | -85 | 21932 | 45078 | -3906 |
| 2002 | 14940 | 14930 | 14980 | 14750 | 14955 | 14880 | 15 | -60 | 85778 | 63696 | -6698 |
| 2003 | 14940 | 14945 | 14955 | 14745 | 14920 | 14865 | -20 | -75 | 14748 | 21972 | 2200 |
| 2004 | 14935 | 14950 | 14960 | 14760 | 14930 | 14845 | -5 | -90 | 740 | 3850 | 206 |
| 2005 | 14945 | 14960 | 14970 | 14760 | 14910 | 14875 | -35 | -70 | 628 | 1658 | 274 |
| 2006 | 14945 | 14925 | 14970 | 14765 | 14925 | 14900 | -20 | -45 | 108 | 452 | 42 |
| 2007 | 14940 | 14870 | 14950 | 14800 | 14915 | 14865 | -25 | -75 | 94 | 326 | 0 |
| 2008 | 14890 | 14950 | 14950 | 14790 | 14920 | 14920 | 30 | 30 | 16 | 46 | -4 |
| 2009 | 14945 | 14920 | 14940 | 14800 | 14925 | 14875 | -20 | -70 | 24 | 100 | 0 |
| 2010 | 14930 | 14945 | 14945 | 14915 | 14915 | 14925 | -15 | -5 | 10 | 58 | 2 |
| 2011 | 14920 | 14945 | 14945 | 14800 | 14925 | 14880 | 5 | -40 | 44 | 120 | 14 |
| 2012 | 14935 | 14855 | 14900 | 14780 | 14900 | 14830 | -35 | -105 | 20 | 16 | 14 |
| 小计 | 124142 | 137372 / -7856 | |||||||||
| 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 | |||||||||||
| 2001 | 111460 | 111010 | 111200 | 108410 | 108600 | 109870 | -2860 | -1590 | 19658 | 55638 | -3568 |
| 2002 | 111540 | 111090 | 111350 | 108510 | 108760 | 110080 | -2780 | -1460 | 983572 | 316612 | -3790 |
| 2003 | 111550 | 111070 | 111300 | 108520 | 108740 | 110060 | -2810 | -1490 | 703116 | 135152 | 5224 |
| 2004 | 111500 | 110880 | 111180 | 108460 | 108690 | 109950 | -2810 | -1550 | 41426 | 90042 | -1292 |
| 2005 | 111380 | 111020 | 111080 | 108380 | 108600 | 109900 | -2780 | -1480 | 73302 | 111728 | -2266 |
| 2006 | 111140 | 110450 | 110710 | 108180 | 108270 | 109610 | -2870 | -1530 | 2942 | 32770 | -286 |
| 2007 | 111090 | 110350 | 110500 | 108080 | 108290 | 109470 | -2800 | -1620 | 2238 | 19690 | 298 |
| 2008 | 110820 | 110330 | 110350 | 108100 | 108310 | 109280 | -2510 | -1540 | 432 | 2104 | 170 |
| 2009 | 110790 | 110610 | 110630 | 108040 | 108310 | 109350 | -2480 | -1440 | 330 | 1952 | 52 |
| 2010 | 110980 | 109730 | 109820 | 108010 | 108020 | 109150 | -2960 | -1830 | 36 | 390 | 12 |
| 2011 | 111060 | 110490 | 110780 | 108130 | 108150 | 109540 | -2910 | -1520 | 180 | 582 | 22 |
| 2012 | 110720 | 109990 | 109990 | -730 | -730 | 0 | 0 | 0 | |||
| 小计 | 1827232 | 766660 / -5424 | |||||||||
| 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 | |||||||||||
| 2001 | 140490 | 140490 | 141350 | 140490 | 141100 | 141080 | 610 | 590 | 3538 | 18262 | -744 |
| 2002 | 138720 | 138720 | 138720 | 0 | 0 | 0 | 18 | 0 | |||
| 2003 | 139970 | 139970 | 139970 | 0 | 0 | 0 | 0 | 0 | |||
| 2004 | 143990 | 144600 | 144600 | 610 | 610 | 0 | 0 | 0 | |||
| 2005 | 138690 | 138870 | 139860 | 138850 | 139710 | 139460 | 1020 | 770 | 13818 | 33752 | 1802 |
| 2006 | 138210 | 138210 | 138210 | 0 | 0 | 0 | 0 | 0 | |||
| 2007 | 139210 | 139980 | 139980 | 770 | 770 | 0 | 0 | 0 | |||
| 2008 | 135100 | 135850 | 135850 | 750 | 750 | 0 | 2 | 0 | |||
| 2009 | 138260 | 139280 | 139730 | 139030 | 139370 | 139460 | 1110 | 1200 | 70 | 328 | -8 |
| 2010 | 137390 | 137390 | 137390 | 0 | 0 | 0 | 4 | 0 | |||
| 2011 | 137350 | 137350 | 137350 | 0 | 0 | 0 | 0 | 0 | |||
| 2012 | 137350 | 137350 | 137350 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 17426 | 52366 / 1050 | |||||||||
| 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 | |||||||||||
| 2001 | 333.98 | 332.94 | 333.18 | 330.50 | 333.18 | 332.06 | -0.80 | -1.92 | 30 | 154 | -4 |
| 2002 | 335.08 | 335.50 | 335.76 | 334.48 | 335.60 | 335.08 | 0.52 | 0.00 | 99762 | 94646 | 1106 |
| 2003 | 333.82 | 336.44 | 336.44 | 335.62 | 335.62 | 336.06 | 1.80 | 2.24 | 8 | 4 | 4 |
| 2004 | 336.52 | 336.98 | 337.12 | 335.86 | 336.90 | 336.42 | 0.38 | -0.10 | 15356 | 83484 | 112 |
| 2006 | 338.02 | 338.28 | 338.70 | 337.34 | 338.58 | 338.06 | 0.56 | 0.04 | 59946 | 197632 | 218 |
| 2008 | 339.44 | 339.28 | 339.98 | 338.82 | 339.80 | 339.38 | 0.36 | -0.06 | 1200 | 5352 | 54 |
| 2010 | 340.18 | 340.20 | 341.08 | 340.20 | 341.08 | 340.40 | 0.90 | 0.22 | 22 | 110 | 4 |
| 2012 | 340.76 | 341.18 | 341.62 | 340.38 | 341.56 | 341.00 | 0.80 | 0.24 | 2176 | 3286 | 1216 |
| 小计 | 178500 | 384668 / 2710 | |||||||||
| 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 | |||||||||||
| 2001 | 4133 | 4139 | 4148 | 4122 | 4140 | 4132 | 7 | -1 | 666 | 2258 | -182 |
| 2002 | 4147 | 4159 | 4167 | 4132 | 4159 | 4148 | 12 | 1 | 703766 | 555822 | 5560 |
| 2003 | 4165 | 4166 | 4176 | 4147 | 4155 | 4163 | -10 | -2 | 82 | 392 | -6 |
| 2004 | 4175 | 4185 | 4238 | 4163 | 4187 | 4180 | 12 | 5 | 99168 | 230798 | 7996 |
| 2005 | 4190 | 4198 | 4201 | 4186 | 4201 | 4194 | 11 | 4 | 130 | 594 | -2 |
| 2006 | 4206 | 4218 | 4226 | 4194 | 4217 | 4208 | 11 | 2 | 191234 | 508612 | 3618 |
| 2007 | 4221 | 4231 | 4238 | 4209 | 4230 | 4221 | 9 | 0 | 4104 | 3782 | 778 |
| 2008 | 4233 | 4239 | 4240 | 4227 | 4230 | 4232 | -3 | -1 | 38 | 1244 | 4 |
| 2009 | 4256 | 4243 | 4260 | 4238 | 4260 | 4247 | 4 | -9 | 6 | 150 | 4 |
| 2010 | 4262 | 4262 | 4262 | 0 | 0 | 0 | 192 | 0 | |||
| 2011 | 4275 | 4271 | 4277 | 4271 | 4277 | 4275 | 2 | 0 | 8 | 84 | 2 |
| 2012 | 4285 | 4305 | 4314 | 4278 | 4302 | 4294 | 17 | 9 | 160 | 148 | 80 |
| 小计 | 999362 | 1304076 / 17852 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)