| 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 | 49320 | 49270 | 49350 | 49030 | 49030 | 49150 | -290 | -170 | 34760 | 71148 | -9328 |
| 2002 | 49440 | 49420 | 49490 | 49110 | 49150 | 49280 | -290 | -160 | 144680 | 239454 | -26306 |
| 2003 | 49570 | 49530 | 49620 | 49270 | 49280 | 49420 | -290 | -150 | 92222 | 210762 | 12078 |
| 2004 | 49650 | 49620 | 49680 | 49340 | 49360 | 49480 | -290 | -170 | 20282 | 51670 | -592 |
| 2005 | 49650 | 49700 | 49700 | 49370 | 49380 | 49480 | -270 | -170 | 6342 | 43766 | 72 |
| 2006 | 49660 | 49580 | 49670 | 49380 | 49410 | 49510 | -250 | -150 | 1252 | 7848 | 222 |
| 2007 | 49670 | 49660 | 49690 | 49420 | 49480 | 49530 | -190 | -140 | 210 | 1870 | 120 |
| 2008 | 49670 | 49680 | 49740 | 49500 | 49500 | 49590 | -170 | -80 | 78 | 1322 | 36 |
| 2009 | 49730 | 49700 | 49700 | 49550 | 49550 | 49620 | -180 | -110 | 46 | 1030 | -4 |
| 2010 | 49720 | 49660 | 49660 | 49600 | 49620 | 49610 | -100 | -110 | 18 | 378 | 4 |
| 2011 | 49780 | 49770 | 49800 | 49630 | 49630 | 49670 | -150 | -110 | 40 | 222 | 16 |
| 2012 | 49860 | 49860 | 49860 | 49670 | 49670 | 49700 | -190 | -160 | 20 | 134 | 18 |
| 小计 | 299950 | 629604 / -23664 | |||||||||
| 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 | 14335 | 14335 | 14375 | 14320 | 14340 | 14345 | 5 | 10 | 27660 | 96312 | -9822 |
| 2002 | 14095 | 14105 | 14130 | 14060 | 14110 | 14090 | 15 | -5 | 110898 | 238360 | -3278 |
| 2003 | 14055 | 14040 | 14080 | 14010 | 14045 | 14040 | -10 | -15 | 47046 | 188528 | 2534 |
| 2004 | 14040 | 14050 | 14060 | 14000 | 14020 | 14020 | -20 | -20 | 21540 | 94950 | 3546 |
| 2005 | 14030 | 14030 | 14045 | 13980 | 13995 | 14005 | -35 | -25 | 7834 | 55320 | 1212 |
| 2006 | 14015 | 14030 | 14035 | 13970 | 14005 | 13990 | -10 | -25 | 456 | 14602 | 102 |
| 2007 | 14005 | 13995 | 14025 | 13970 | 13980 | 13985 | -25 | -20 | 720 | 7754 | 468 |
| 2008 | 14000 | 14020 | 14020 | 14020 | 14020 | 14020 | 20 | 20 | 2 | 498 | 0 |
| 2009 | 14035 | 14030 | 14030 | 13960 | 13960 | 13990 | -75 | -45 | 14 | 528 | 4 |
| 2010 | 14015 | 13990 | 14030 | 13955 | 14030 | 13975 | 15 | -40 | 212 | 594 | 0 |
| 2011 | 14015 | 14000 | 14000 | 13950 | 13950 | 13955 | -65 | -60 | 16 | 242 | 14 |
| 2012 | 14025 | 13995 | 13995 | 13945 | 13945 | 13955 | -80 | -70 | 18 | 92 | 16 |
| 小计 | 216416 | 697780 / -5204 | |||||||||
| 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 | 18125 | 18130 | 18145 | 18020 | 18030 | 18060 | -95 | -65 | 15146 | 31248 | -8194 |
| 2002 | 18045 | 18085 | 18100 | 17940 | 17950 | 18020 | -95 | -25 | 169332 | 155518 | -9068 |
| 2003 | 17995 | 18040 | 18060 | 17925 | 17940 | 17975 | -55 | -20 | 76554 | 135312 | 10272 |
| 2004 | 17975 | 18025 | 18035 | 17915 | 17930 | 17965 | -45 | -10 | 20416 | 63466 | 1044 |
| 2005 | 17965 | 18025 | 18030 | 17905 | 17915 | 17955 | -50 | -10 | 10260 | 51002 | 1166 |
| 2006 | 17975 | 17990 | 18020 | 17905 | 17915 | 17950 | -60 | -25 | 1304 | 17718 | 554 |
| 2007 | 17965 | 17950 | 17950 | 17925 | 17925 | 17935 | -40 | -30 | 4 | 620 | 0 |
| 2008 | 17945 | 17970 | 17995 | 17900 | 17910 | 17940 | -35 | -5 | 74 | 252 | 52 |
| 2009 | 17970 | 17910 | 18045 | 17910 | 17945 | 17995 | -25 | 25 | 182 | 852 | 52 |
| 2010 | 17950 | 17965 | 17990 | 17920 | 17930 | 17965 | -20 | 15 | 20 | 198 | -2 |
| 2011 | 17960 | 18030 | 18030 | 18005 | 18015 | 18015 | 55 | 55 | 10 | 152 | 2 |
| 2012 | 17995 | 18040 | 18095 | 17915 | 17915 | 18005 | -80 | 10 | 28 | 70 | 4 |
| 小计 | 293330 | 456408 / -4118 | |||||||||
| 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 | 15170 | 15160 | 15185 | 14950 | 14950 | 15100 | -220 | -70 | 5286 | 17110 | -3114 |
| 2002 | 15215 | 15215 | 15240 | 15020 | 15050 | 15115 | -165 | -100 | 50270 | 59068 | -560 |
| 2003 | 15215 | 15235 | 15245 | 15055 | 15105 | 15135 | -110 | -80 | 16258 | 34992 | 2106 |
| 2004 | 15215 | 15205 | 15240 | 15075 | 15095 | 15150 | -120 | -65 | 2142 | 5010 | 100 |
| 2005 | 15230 | 15205 | 15250 | 15085 | 15095 | 15155 | -135 | -75 | 574 | 2794 | 128 |
| 2006 | 15235 | 15205 | 15205 | 15125 | 15130 | 15155 | -105 | -80 | 12 | 464 | 2 |
| 2007 | 15210 | 15210 | 15210 | 15135 | 15135 | 15175 | -75 | -35 | 14 | 520 | -4 |
| 2008 | 15165 | 15165 | 15165 | 0 | 0 | 0 | 106 | 0 | |||
| 2009 | 15235 | 15220 | 15250 | 15105 | 15125 | 15185 | -110 | -50 | 28 | 168 | 16 |
| 2010 | 15250 | 15135 | 15135 | 15130 | 15130 | 15130 | -120 | -120 | 4 | 74 | 0 |
| 2011 | 15240 | 15135 | 15160 | 15070 | 15135 | 15130 | -105 | -110 | 14 | 110 | 6 |
| 2012 | 15250 | 15200 | 15200 | 15125 | 15125 | 15160 | -125 | -90 | 4 | 36 | 2 |
| 小计 | 74606 | 120452 / -1318 | |||||||||
| 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 | 110740 | 111050 | 112080 | 109920 | 110190 | 111280 | -550 | 540 | 8174 | 31500 | -1912 |
| 2002 | 111210 | 111530 | 112550 | 110400 | 111720 | 111710 | 510 | 500 | 264046 | 185102 | -22150 |
| 2003 | 111480 | 111810 | 112980 | 110610 | 112130 | 112070 | 650 | 590 | 1342912 | 272970 | 22502 |
| 2004 | 111330 | 111760 | 112930 | 110750 | 112200 | 112060 | 870 | 730 | 79382 | 114208 | 3478 |
| 2005 | 111140 | 111550 | 112780 | 110800 | 112200 | 111980 | 1060 | 840 | 71146 | 123910 | 2356 |
| 2006 | 110860 | 111230 | 112400 | 110520 | 111940 | 111670 | 1080 | 810 | 5232 | 42230 | 1532 |
| 2007 | 110650 | 111150 | 112200 | 110250 | 111750 | 111420 | 1100 | 770 | 1206 | 22632 | 614 |
| 2008 | 110710 | 110990 | 112240 | 110500 | 111350 | 111330 | 640 | 620 | 142 | 2544 | 38 |
| 2009 | 110750 | 111580 | 112400 | 110610 | 111980 | 111770 | 1230 | 1020 | 656 | 2540 | 98 |
| 2010 | 110840 | 111170 | 112290 | 110760 | 112020 | 111640 | 1180 | 800 | 190 | 412 | -6 |
| 2011 | 110700 | 111110 | 112360 | 110640 | 112060 | 111730 | 1360 | 1030 | 180 | 646 | 64 |
| 2012 | 110770 | 111490 | 112030 | 111200 | 111200 | 111570 | 430 | 800 | 6 | 34 | 2 |
| 小计 | 1773272 | 798728 / 6616 | |||||||||
| 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 | 141090 | 141050 | 141150 | 139220 | 139850 | 140420 | -1240 | -670 | 3802 | 15194 | -1362 |
| 2002 | 136270 | 136000 | 139520 | 136000 | 138490 | 137560 | 2220 | 1290 | 56 | 16 | -2 |
| 2003 | 139270 | 138170 | 138170 | -1100 | -1100 | 0 | 0 | 0 | |||
| 2004 | 138570 | 138570 | 138570 | 0 | 0 | 0 | 0 | 0 | |||
| 2005 | 136420 | 136200 | 136480 | 135150 | 135250 | 135770 | -1170 | -650 | 16518 | 34672 | -1062 |
| 2006 | 135390 | 135500 | 136030 | 134270 | 134810 | 134950 | -580 | -440 | 83402 | 39046 | 10382 |
| 2007 | 135120 | 134730 | 135220 | 134000 | 134580 | 134550 | -540 | -570 | 1474 | 478 | 16 |
| 2008 | 136030 | 136030 | 136030 | 0 | 0 | 0 | 2 | 0 | |||
| 2009 | 134950 | 134570 | 134670 | 133650 | 134120 | 134070 | -830 | -880 | 100 | 604 | -14 |
| 2010 | 137710 | 137710 | 137710 | 0 | 0 | 0 | 4 | 0 | |||
| 2011 | 137980 | 137980 | 137980 | 0 | 0 | 0 | 0 | 0 | |||
| 2012 | 136470 | 136470 | 136470 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 105352 | 90016 / 7958 | |||||||||
| 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 | 339.30 | 339.30 | 349.00 | 339.30 | 349.00 | 346.22 | 9.70 | 6.92 | 14 | 0 | -10 |
| 2002 | 342.40 | 341.88 | 344.08 | 341.20 | 343.56 | 342.84 | 1.16 | 0.44 | 78842 | 60160 | -15062 |
| 2003 | 342.54 | 342.54 | 342.54 | 0.00 | 0.00 | 0 | 6 | 0 | |||
| 2004 | 343.98 | 343.52 | 346.00 | 342.86 | 345.52 | 344.38 | 1.54 | 0.40 | 79712 | 93804 | 4666 |
| 2006 | 345.76 | 345.40 | 347.94 | 344.70 | 347.48 | 346.54 | 1.72 | 0.78 | 197576 | 255444 | 26900 |
| 2008 | 347.20 | 346.76 | 349.56 | 346.04 | 348.96 | 347.90 | 1.76 | 0.70 | 22828 | 19392 | 5492 |
| 2010 | 347.62 | 348.20 | 350.40 | 347.54 | 350.10 | 349.56 | 2.48 | 1.94 | 56 | 2254 | 18 |
| 2012 | 348.94 | 348.42 | 351.24 | 348.06 | 350.74 | 350.02 | 1.80 | 1.08 | 370 | 7724 | 96 |
| 小计 | 379398 | 438784 / 22100 | |||||||||
| 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 | 4328 | 4326 | 4410 | 4303 | 4386 | 4365 | 58 | 37 | 470 | 1880 | -42 |
| 2002 | 4347 | 4339 | 4406 | 4321 | 4384 | 4368 | 37 | 21 | 1082986 | 387026 | -43418 |
| 2003 | 4354 | 4350 | 4421 | 4339 | 4412 | 4378 | 58 | 24 | 86 | 400 | 12 |
| 2004 | 4374 | 4368 | 4434 | 4349 | 4415 | 4394 | 41 | 20 | 148372 | 292818 | 11240 |
| 2005 | 4387 | 4386 | 4600 | 4353 | 4428 | 4422 | 41 | 35 | 634 | 792 | 14 |
| 2006 | 4406 | 4398 | 4468 | 4379 | 4446 | 4432 | 40 | 26 | 596584 | 764212 | 54768 |
| 2007 | 4420 | 4411 | 4480 | 4394 | 4462 | 4440 | 42 | 20 | 48728 | 74344 | 11908 |
| 2008 | 4431 | 4428 | 4494 | 4408 | 4477 | 4456 | 46 | 25 | 11846 | 10558 | 3358 |
| 2009 | 4439 | 4444 | 4505 | 4431 | 4499 | 4463 | 60 | 24 | 30 | 188 | 16 |
| 2010 | 4471 | 4498 | 4516 | 4496 | 4496 | 4503 | 25 | 32 | 14 | 168 | 2 |
| 2011 | 4485 | 4484 | 4528 | 4484 | 4524 | 4504 | 39 | 19 | 22 | 96 | 12 |
| 2012 | 4489 | 4478 | 4549 | 4470 | 4536 | 4517 | 47 | 28 | 736 | 1570 | 352 |
| 小计 | 1890508 | 1534052 / 38222 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)