| 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 | |||||||||||
| 2004 | 43110 | 42730 | 42890 | 42010 | 42510 | 42360 | -600 | -750 | 80636 | 118963 | -8147 |
| 2005 | 43240 | 42800 | 43020 | 42130 | 42630 | 42520 | -610 | -720 | 120081 | 119309 | -4659 |
| 2006 | 43370 | 42880 | 43150 | 42240 | 42790 | 42640 | -580 | -730 | 50279 | 74304 | 612 |
| 2007 | 43470 | 43000 | 43240 | 42340 | 42850 | 42730 | -620 | -740 | 11997 | 31367 | -397 |
| 2008 | 43600 | 42990 | 43340 | 42450 | 43000 | 42840 | -600 | -760 | 3454 | 15682 | 91 |
| 2009 | 43680 | 43360 | 43470 | 42590 | 43100 | 42980 | -580 | -700 | 1967 | 7586 | 221 |
| 2010 | 43740 | 43450 | 43580 | 42730 | 43190 | 43020 | -550 | -720 | 480 | 3642 | 37 |
| 2011 | 43750 | 43660 | 43660 | 42800 | 43350 | 43180 | -400 | -570 | 254 | 1918 | 77 |
| 2012 | 43880 | 43740 | 43740 | 42910 | 43460 | 43280 | -420 | -600 | 238 | 2074 | 98 |
| 2101 | 44150 | 44290 | 44290 | 43160 | 43610 | 43450 | -540 | -700 | 67 | 601 | 21 |
| 2102 | 44170 | 44560 | 44560 | 43340 | 43600 | 43800 | -570 | -370 | 72 | 484 | 26 |
| 2103 | 44170 | 43570 | 43580 | 43570 | 43580 | 43570 | -590 | -600 | 2 | 2 | 2 |
| 小计 | 269527 | 375932 / -12018 | |||||||||
| 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 | |||||||||||
| 2004 | 12810 | 12760 | 12785 | 12645 | 12685 | 12680 | -125 | -130 | 23550 | 99042 | -3038 |
| 2005 | 12875 | 12830 | 12845 | 12700 | 12740 | 12745 | -135 | -130 | 68751 | 153813 | 2307 |
| 2006 | 12930 | 12920 | 12920 | 12760 | 12800 | 12800 | -130 | -130 | 29125 | 81833 | 2187 |
| 2007 | 12970 | 12990 | 12990 | 12810 | 12855 | 12855 | -115 | -115 | 18498 | 52880 | 2405 |
| 2008 | 13015 | 12965 | 12995 | 12855 | 12895 | 12895 | -120 | -120 | 4372 | 17706 | 1461 |
| 2009 | 13075 | 12915 | 12995 | 12680 | 12930 | 12930 | -145 | -145 | 809 | 9094 | 154 |
| 2010 | 13115 | 13010 | 13020 | 12945 | 12970 | 12970 | -145 | -145 | 266 | 3710 | 56 |
| 2011 | 13185 | 13070 | 13070 | 12995 | 13030 | 13005 | -155 | -180 | 29 | 1384 | 5 |
| 2012 | 13220 | 13065 | 13090 | 13060 | 13075 | 13070 | -145 | -150 | 4 | 707 | -1 |
| 2101 | 13240 | 13100 | 13100 | 13085 | 13085 | 13085 | -155 | -155 | 4 | 187 | 2 |
| 2102 | 13325 | 13150 | 13175 | 13100 | 13115 | 13135 | -210 | -190 | 7 | 113 | 2 |
| 2103 | 13325 | 13325 | 13325 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 145415 | 420469 / 5540 | |||||||||
| 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 | |||||||||||
| 2004 | 15675 | 15585 | 15705 | 15510 | 15620 | 15605 | -55 | -70 | 30220 | 38814 | -2414 |
| 2005 | 15715 | 15620 | 15750 | 15555 | 15660 | 15650 | -55 | -65 | 128362 | 96959 | -6564 |
| 2006 | 15750 | 15650 | 15780 | 15595 | 15690 | 15690 | -60 | -60 | 30715 | 55911 | -825 |
| 2007 | 15770 | 15750 | 15810 | 15640 | 15720 | 15730 | -50 | -40 | 9410 | 20894 | -620 |
| 2008 | 15780 | 15770 | 15830 | 15675 | 15755 | 15755 | -25 | -25 | 1311 | 4369 | -464 |
| 2009 | 15830 | 15555 | 15870 | 15400 | 15785 | 15765 | -45 | -65 | 478 | 2888 | -1 |
| 2010 | 15810 | 15830 | 15845 | 15715 | 15785 | 15765 | -25 | -45 | 60 | 1134 | 29 |
| 2011 | 15915 | 15780 | 15825 | 15780 | 15810 | 15800 | -105 | -115 | 40 | 291 | -39 |
| 2012 | 15990 | 15815 | 15930 | 15800 | 15870 | 15840 | -120 | -150 | 66 | 177 | -58 |
| 2101 | 15910 | 15860 | 15960 | 15845 | 15930 | 15895 | 20 | -15 | 12 | 163 | -1 |
| 2102 | 15995 | 15880 | 15950 | 15880 | 15880 | 15900 | -115 | -95 | 3 | 79 | 1 |
| 2103 | 15995 | 15995 | 15995 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 200677 | 221679 / -10956 | |||||||||
| 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 | |||||||||||
| 2004 | 14230 | 14250 | 14290 | 13710 | 13795 | 13995 | -435 | -235 | 9327 | 11642 | -1529 |
| 2005 | 14130 | 14205 | 14220 | 13615 | 13720 | 13910 | -410 | -220 | 43788 | 28449 | 1396 |
| 2006 | 14115 | 14090 | 14180 | 13605 | 13705 | 13895 | -410 | -220 | 4583 | 10735 | 277 |
| 2007 | 14130 | 14200 | 14205 | 13620 | 13775 | 13810 | -355 | -320 | 442 | 1459 | 98 |
| 2008 | 14140 | 14155 | 14155 | 13665 | 13755 | 13860 | -385 | -280 | 104 | 538 | -9 |
| 2009 | 14180 | 14015 | 14150 | 13700 | 13815 | 13805 | -365 | -375 | 38 | 336 | 0 |
| 2010 | 14130 | 14175 | 14175 | 13750 | 13750 | 14010 | -380 | -120 | 3 | 58 | -1 |
| 2011 | 14170 | 14025 | 14025 | 13765 | 13780 | 13825 | -390 | -345 | 49 | 157 | 30 |
| 2012 | 14190 | 13965 | 13965 | 13865 | 13930 | 13900 | -260 | -290 | 37 | 89 | 36 |
| 2101 | 14250 | 14050 | 14050 | 13890 | 13890 | 13945 | -360 | -305 | 3 | 36 | 1 |
| 2102 | 14260 | 14175 | 14175 | 14175 | 14175 | 14175 | -85 | -85 | 1 | 13 | -1 |
| 2103 | 14260 | 13955 | 13955 | 13830 | 13830 | 13890 | -430 | -370 | 2 | 2 | 2 |
| 小计 | 58377 | 53514 / 300 | |||||||||
| 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 | |||||||||||
| 2004 | 99670 | 98780 | 99770 | 98570 | 99000 | 99030 | -670 | -640 | 14672 | 22161 | -1665 |
| 2005 | 99980 | 98650 | 100000 | 98650 | 99270 | 99310 | -710 | -670 | 22370 | 40675 | -1136 |
| 2006 | 100050 | 99450 | 100250 | 99040 | 99550 | 99540 | -500 | -510 | 381909 | 83079 | -728 |
| 2007 | 100150 | 98800 | 100420 | 98800 | 99690 | 99650 | -460 | -500 | 32404 | 17326 | 690 |
| 2008 | 100210 | 99570 | 100400 | 99000 | 99850 | 99730 | -360 | -480 | 3807 | 2302 | -13 |
| 2009 | 100300 | 99640 | 100440 | 99240 | 99980 | 99710 | -320 | -590 | 7632 | 13847 | -823 |
| 2010 | 100320 | 99350 | 100400 | 99310 | 100090 | 99870 | -230 | -450 | 62 | 355 | -2 |
| 2011 | 100850 | 100000 | 100570 | 99810 | 100340 | 100050 | -510 | -800 | 18 | 445 | -6 |
| 2012 | 100880 | 100520 | 100700 | 99890 | 100460 | 100370 | -420 | -510 | 47 | 244 | 4 |
| 2101 | 101040 | 100000 | 100950 | 99880 | 100570 | 100340 | -470 | -700 | 138 | 1186 | -31 |
| 2102 | 101340 | 99850 | 100750 | 99840 | 100550 | 100190 | -790 | -1150 | 46 | 125 | 1 |
| 2103 | 101340 | 101340 | 101340 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 463105 | 181745 / -3709 | |||||||||
| 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 | |||||||||||
| 2004 | 131040 | 127150 | 127150 | -3890 | -3890 | 0 | 0 | 0 | |||
| 2005 | 127480 | 125930 | 126390 | 123300 | 123840 | 124900 | -3640 | -2580 | 1772 | 4178 | -1 |
| 2006 | 127730 | 126500 | 126650 | 123010 | 123510 | 124890 | -4220 | -2840 | 29727 | 42224 | -264 |
| 2007 | 128000 | 125100 | 126450 | 122820 | 123580 | 124790 | -4420 | -3210 | 19386 | 30707 | -487 |
| 2008 | 127870 | 125920 | 125920 | 123130 | 123490 | 124750 | -4380 | -3120 | 1228 | 258 | 20 |
| 2009 | 128070 | 126500 | 126540 | 123210 | 123480 | 125150 | -4590 | -2920 | 110 | 520 | 31 |
| 2010 | 128510 | 126790 | 126790 | 124260 | 124260 | 125940 | -4250 | -2570 | 3 | 1 | -1 |
| 2011 | 129680 | 127090 | 127090 | -2590 | -2590 | 0 | 0 | 0 | |||
| 2012 | 126660 | 125990 | 125990 | 125670 | 125670 | 125830 | -990 | -830 | 2 | 2 | 0 |
| 2101 | 127710 | 125220 | 125220 | -2490 | -2490 | 0 | 8 | 0 | |||
| 2102 | 128300 | 128300 | 128300 | 0 | 0 | 0 | 3 | 0 | |||
| 2103 | 128300 | 127450 | 127450 | -850 | -850 | 0 | 0 | 0 | |||
| 小计 | 52228 | 77901 / -702 | |||||||||
备注：
1、报价单位：铜、铝、锌、铅为元/吨。
2、交易单位：铜、铝、锌、铅为5吨/手。
3、成交量、持仓量、持仓变化单位为手，双边计算；成交额双边计算。
4、涨跌1=收盘价-前结算价；涨跌2=结算价-前结算价。
