| 交割月 | 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 | |
| 品种:铜 | |||||||||||
| 1603 | 35950 | 35900 | 35960 | 35500 | 35730 | 35710 | -220 | -240 | 44366 | 100754 | -8098 |
| 1604 | 36010 | 36020 | 36060 | 35550 | 35840 | 35790 | -170 | -220 | 399770 | 226834 | -18832 |
| 1605 | 36100 | 36100 | 36150 | 35590 | 35890 | 35850 | -210 | -250 | 184246 | 229778 | 1872 |
| 1606 | 36150 | 36170 | 36200 | 35620 | 35950 | 35880 | -200 | -270 | 52020 | 111120 | 10098 |
| 1607 | 36160 | 36120 | 36220 | 35660 | 36000 | 35900 | -160 | -260 | 17766 | 38994 | 5818 |
| 1608 | 36200 | 36230 | 36240 | 35660 | 36000 | 35910 | -200 | -290 | 2220 | 14692 | 814 |
| 1609 | 36260 | 36280 | 36280 | 35760 | 36070 | 35980 | -190 | -280 | 1026 | 7440 | 522 |
| 1610 | 36310 | 36120 | 36150 | 35780 | 36150 | 36000 | -160 | -310 | 644 | 4726 | 214 |
| 1611 | 36400 | 36290 | 36290 | 35840 | 36200 | 36080 | -200 | -320 | 278 | 3264 | 12 |
| 1612 | 36310 | 36250 | 36250 | 35870 | 36220 | 36050 | -90 | -260 | 148 | 3164 | -20 |
| 1701 | 36260 | 35970 | 36230 | 35840 | 36230 | 36070 | -30 | -190 | 152 | 2680 | 10 |
| 1702 | 36510 | 36330 | 36330 | 35750 | 36180 | 36080 | -330 | -430 | 34 | 230 | 4 |
| 小计 | 702670 | 743676 / -7586 | |||||||||
| 交割月 | 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 | |
| 品种:铝 | |||||||||||
| 1603 | 11190 | 11185 | 11270 | 11105 | 11205 | 11205 | 15 | 15 | 15228 | 62690 | -236 |
| 1604 | 11245 | 11290 | 11340 | 11170 | 11265 | 11265 | 20 | 20 | 218430 | 209664 | -7618 |
| 1605 | 11290 | 11330 | 11375 | 11215 | 11290 | 11300 | 0 | 10 | 111354 | 216438 | 9764 |
| 1606 | 11335 | 11370 | 11400 | 11255 | 11310 | 11335 | -25 | 0 | 37396 | 146858 | 7380 |
| 1607 | 11370 | 11380 | 11430 | 11290 | 11355 | 11370 | -15 | 0 | 7284 | 42178 | 506 |
| 1608 | 11410 | 11425 | 11450 | 11320 | 11390 | 11415 | -20 | 5 | 2182 | 16270 | -462 |
| 1609 | 11455 | 11410 | 11480 | 11345 | 11420 | 11445 | -35 | -10 | 174 | 6444 | 2 |
| 1610 | 11485 | 11455 | 11505 | 11380 | 11485 | 11460 | 0 | -25 | 246 | 6268 | -104 |
| 1611 | 11470 | 11495 | 11520 | 11390 | 11495 | 11435 | 25 | -35 | 192 | 4002 | 102 |
| 1612 | 11495 | 11510 | 11540 | 11425 | 11510 | 11470 | 15 | -25 | 122 | 500 | 8 |
| 1701 | 11480 | 11500 | 11500 | 11500 | 11500 | 11500 | 20 | 20 | 2 | 154 | -2 |
| 1702 | 11645 | 11555 | 11595 | 11540 | 11595 | 11565 | -50 | -80 | 26 | 58 | 8 |
| 小计 | 392636 | 711524 / 9348 | |||||||||
| 交割月 | 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 | |
| 品种:锌 | |||||||||||
| 1603 | 14130 | 14055 | 14070 | 13755 | 13905 | 13895 | -225 | -235 | 12874 | 43160 | -4212 |
| 1604 | 14160 | 14120 | 14140 | 13815 | 13945 | 13965 | -215 | -195 | 666318 | 160286 | -18944 |
| 1605 | 14220 | 14195 | 14205 | 13880 | 14000 | 14025 | -220 | -195 | 176590 | 124888 | 10982 |
| 1606 | 14260 | 14220 | 14235 | 13920 | 14040 | 14070 | -220 | -190 | 38060 | 46266 | 2788 |
| 1607 | 14350 | 14245 | 14260 | 13975 | 14125 | 14095 | -225 | -255 | 1274 | 6320 | 390 |
| 1608 | 14380 | 14270 | 14290 | 14030 | 14145 | 14135 | -235 | -245 | 122 | 818 | 70 |
| 1609 | 14330 | 14250 | 14300 | 14025 | 14200 | 14130 | -130 | -200 | 90 | 618 | 0 |
| 1610 | 14390 | 14250 | 14265 | 14030 | 14215 | 14190 | -175 | -200 | 104 | 298 | -22 |
| 1611 | 14370 | 14155 | 14205 | 14125 | 14205 | 14150 | -165 | -220 | 10 | 136 | 0 |
| 1612 | 14320 | 14170 | 14175 | 14145 | 14175 | 14160 | -145 | -160 | 6 | 70 | 0 |
| 1701 | 14485 | 14300 | 14300 | 14185 | 14245 | 14235 | -240 | -250 | 10 | 84 | 0 |
| 1702 | 14375 | 14195 | 14220 | 14195 | 14220 | 14200 | -155 | -175 | 16 | 20 | -14 |
| 小计 | 895474 | 382964 / -8962 | |||||||||
| 交割月 | 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 | |
| 品种:铅 | |||||||||||
| 1603 | 13835 | 13680 | 13940 | 13680 | 13875 | 13800 | 40 | -35 | 2012 | 10116 | -1298 |
| 1604 | 13610 | 13535 | 13660 | 13450 | 13610 | 13530 | 0 | -80 | 13218 | 21900 | -1092 |
| 1605 | 13440 | 13360 | 13425 | 13260 | 13405 | 13330 | -35 | -110 | 3656 | 10888 | 1500 |
| 1606 | 13370 | 13195 | 13275 | 13135 | 13260 | 13200 | -110 | -170 | 1078 | 1660 | 656 |
| 1607 | 13200 | 13130 | 13130 | 13095 | 13100 | 13105 | -100 | -95 | 6 | 138 | 2 |
| 1608 | 13230 | 13035 | 13035 | 12975 | 12975 | 13005 | -255 | -225 | 4 | 34 | 2 |
| 1609 | 13080 | 12950 | 12950 | 12950 | 12950 | 12950 | -130 | -130 | 2 | 40 | 2 |
| 1610 | 13090 | 12955 | 12955 | -135 | -135 | 0 | 30 | 0 | |||
| 1611 | 13025 | 12895 | 12895 | -130 | -130 | 0 | 52 | 0 | |||
| 1612 | 12985 | 12790 | 12855 | 12790 | 12855 | 12820 | -130 | -165 | 4 | 72 | 0 |
| 1701 | 12905 | 12775 | 12775 | 12775 | 12775 | 12775 | -130 | -130 | 2 | 38 | 2 |
| 1702 | 12890 | 12760 | 12760 | 12735 | 12740 | 12740 | -150 | -150 | 8 | 40 | 2 |
| 小计 | 19990 | 45008 / -224 | |||||||||
| 交割月 | 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 | |
| 品种:镍 | |||||||||||
| 1603 | 67780 | 66790 | 67100 | 66030 | 66920 | 66790 | -860 | -990 | 278 | 2566 | -108 |
| 1604 | 68090 | 67470 | 67580 | 67150 | 67150 | 67340 | -940 | -750 | 24 | 402 | 14 |
| 1605 | 68350 | 67960 | 67990 | 66370 | 67290 | 67280 | -1060 | -1070 | 668722 | 439272 | -11908 |
| 1606 | 68750 | 68150 | 68150 | 67210 | 67650 | 67620 | -1100 | -1130 | 52 | 436 | 24 |
| 1607 | 68500 | 68660 | 68730 | 68660 | 68730 | 68690 | 230 | 190 | 4 | 82 | -4 |
| 1608 | 68770 | 68960 | 68960 | 190 | 190 | 0 | 92 | 0 | |||
| 1609 | 69320 | 69010 | 69010 | 67400 | 68300 | 68120 | -1020 | -1200 | 6952 | 14136 | -86 |
| 1610 | 69630 | 68430 | 68430 | -1200 | -1200 | 0 | 96 | 0 | |||
| 1611 | 70590 | 69370 | 69370 | -1220 | -1220 | 0 | 132 | 0 | |||
| 1612 | 70670 | 69450 | 69450 | -1220 | -1220 | 0 | 22 | 0 | |||
| 1701 | 70530 | 70110 | 70200 | 68880 | 69750 | 69570 | -780 | -960 | 240 | 856 | 106 |
| 1702 | 70000 | 68270 | 69070 | 68270 | 69070 | 68630 | -930 | -1370 | 10 | 12 | 8 |
| 小计 | 676282 | 458104 / -11954 | |||||||||
| 交割月 | 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 | |
| 品种:锡 | |||||||||||
| 1603 | 97990 | 101900 | 101900 | 3910 | 3910 | 0 | 2 | 0 | |||
| 1604 | 104560 | 107560 | 107560 | 107560 | 107560 | 107560 | 3000 | 3000 | 4 | 12 | 0 |
| 1605 | 105600 | 105490 | 105500 | 102260 | 103950 | 104260 | -1650 | -1340 | 48600 | 14698 | -2584 |
| 1606 | 106540 | 105320 | 105320 | 105320 | 105320 | 105320 | -1220 | -1220 | 2 | 4 | 0 |
| 1607 | 108010 | 105320 | 105320 | 103680 | 103680 | 104770 | -4330 | -3240 | 6 | 2 | -2 |
| 1608 | 106180 | 106180 | 106180 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 104930 | 104270 | 104890 | 103150 | 103760 | 103590 | -1170 | -1340 | 64 | 166 | -10 |
| 1610 | 104460 | 105250 | 105250 | 105250 | 105250 | 105250 | 790 | 790 | 2 | 30 | 0 |
| 1611 | 105760 | 106550 | 106550 | 790 | 790 | 0 | 0 | 0 | |||
| 1612 | 104230 | 105010 | 105010 | 780 | 780 | 0 | 4 | 0 | |||
| 1701 | 103810 | 103810 | 103810 | 0 | 0 | 0 | 0 | 0 | |||
| 1702 | 109300 | 109300 | 109300 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 48678 | 14918 / -2596 | |||||||||
| 交割月 | 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 | |
| 品种:黄金 | |||||||||||
| 1603 | 260.6 | 260.6 | 260.6 | 0 | 0 | 0 | 2 | 0 | |||
| 1604 | 259.95 | 261.2 | 261.2 | 260.05 | 260.05 | 260.6 | 0.1 | 0.65 | 4 | 64 | 0 |
| 1605 | 260.4 | 260.3 | 262.15 | 258.6 | 261.4 | 260.55 | 1 | 0.15 | 222 | 58 | -24 |
| 1606 | 262.2 | 261.3 | 262.5 | 259.15 | 261.85 | 261.2 | -0.35 | -1 | 608646 | 331884 | 904 |
| 1608 | 260.85 | 262.1 | 262.35 | 261.95 | 262.3 | 262.1 | 1.45 | 1.25 | 18 | 76 | -2 |
| 1610 | 262.75 | 262.7 | 262.95 | 262.65 | 262.95 | 262.7 | 0.2 | -0.05 | 10 | 84 | -8 |
| 1612 | 264.25 | 263.5 | 264.5 | 261.45 | 264.15 | 263.7 | -0.1 | -0.55 | 10070 | 27114 | 3826 |
| 1702 | 264.85 | 264.65 | 265.55 | 264 | 264 | 264.7 | -0.85 | -0.15 | 6 | 26 | 4 |
| 小计 | 618976 | 359308 / 4700 | |||||||||
| 交割月 | 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 | |
| 品种:白银 | |||||||||||
| 1603 | 3379 | 3345 | 3363 | 3329 | 3345 | 3346 | -34 | -33 | 3404 | 11596 | 1690 |
| 1604 | 3408 | 3369 | 3370 | 3243 | 3370 | 3348 | -38 | -60 | 110 | 1220 | 16 |
| 1605 | 3427 | 3417 | 3417 | 3370 | 3384 | 3390 | -43 | -37 | 360 | 2170 | -46 |
| 1606 | 3453 | 3430 | 3432 | 3392 | 3408 | 3411 | -45 | -42 | 523638 | 569722 | -6122 |
| 1607 | 3468 | 3432 | 3438 | 3412 | 3422 | 3432 | -46 | -36 | 376 | 160 | 42 |
| 1608 | 3468 | 3432 | 3432 | -36 | -36 | 0 | 74 | 0 | |||
| 1609 | 3490 | 3466 | 3466 | 3446 | 3448 | 3454 | -42 | -36 | 8 | 82 | 4 |
| 1610 | 3524 | 3470 | 3470 | 3469 | 3469 | 3469 | -55 | -55 | 4 | 126 | 0 |
| 1611 | 3533 | 3483 | 3489 | 3483 | 3489 | 3484 | -44 | -49 | 10 | 68 | -2 |
| 1612 | 3530 | 3508 | 3513 | 3475 | 3486 | 3492 | -44 | -38 | 1568 | 6746 | 98 |
| 1701 | 3570 | 3504 | 3515 | 3504 | 3515 | 3509 | -55 | -61 | 10 | 46 | 4 |
| 1702 | 3566 | 3516 | 3531 | 3508 | 3508 | 3516 | -58 | -50 | 10 | 166 | -6 |
| 小计 | 529498 | 592176 / -4322 | |||||||||
| 交割月 | 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 | |
| 品种:螺纹钢 | |||||||||||
| 1603 | 1874 | 1882 | 1882 | 1830 | 1836 | 1844 | -38 | -30 | 1854 | 4626 | -1360 |
| 1604 | 1910 | 1905 | 1905 | 1870 | 1889 | 1885 | -21 | -25 | 356 | 6120 | -48 |
| 1605 | 1941 | 1932 | 1939 | 1898 | 1922 | 1916 | -19 | -25 | 4146132 | 2272552 | -75206 |
| 1606 | 1903 | 1892 | 1895 | 1862 | 1882 | 1878 | -21 | -25 | 1298 | 14638 | -22 |
| 1607 | 1902 | 1884 | 1884 | 1851 | 1869 | 1868 | -33 | -34 | 866 | 7516 | 22 |
| 1608 | 1890 | 1883 | 1883 | 1852 | 1873 | 1866 | -17 | -24 | 218 | 2210 | 8 |
| 1609 | 1900 | 1892 | 1892 | 1860 | 1876 | 1874 | -24 | -26 | 3522 | 9988 | -88 |
| 1610 | 1907 | 1897 | 1901 | 1866 | 1888 | 1881 | -19 | -26 | 1178244 | 1213226 | -6910 |
| 1611 | 1901 | 1884 | 1887 | 1854 | 1872 | 1868 | -29 | -33 | 636 | 5772 | 4 |
| 1612 | 1904 | 1895 | 1895 | 1866 | 1881 | 1873 | -23 | -31 | 52 | 1074 | 10 |
| 1701 | 1910 | 1902 | 1905 | 1872 | 1893 | 1886 | -17 | -24 | 9398 | 31994 | 770 |
| 1702 | 1901 | 1897 | 1897 | 1870 | 1885 | 1878 | -16 | -23 | 344 | 2022 | 124 |
| 小计 | 5342920 | 3571738 / -82696 | |||||||||
| 交割月 | 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 | |
| 品种:线材 | |||||||||||
| 1603 | 1985 | 1985 | 1985 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 2016 | 2016 | 2016 | 0 | 0 | 0 | 0 | 0 | |||
| 1605 | 1911 | 1911 | 1911 | 0 | 0 | 0 | 0 | 0 | |||
| 1606 | 1911 | 1911 | 1911 | 0 | 0 | 0 | 0 | 0 | |||
| 1607 | 1911 | 1911 | 1911 | 0 | 0 | 0 | 0 | 0 | |||
| 1608 | 1911 | 1911 | 1911 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 2011 | 2011 | 2011 | 0 | 0 | 0 | 0 | 0 | |||
| 1610 | 1881 | 1881 | 1881 | 0 | 0 | 0 | 0 | 0 | |||
| 1611 | 1881 | 1881 | 1881 | 0 | 0 | 0 | 0 | 0 | |||
| 1612 | 1881 | 1881 | 1881 | 0 | 0 | 0 | 0 | 0 | |||
| 1701 | 1982 | 1982 | 1982 | 0 | 0 | 0 | 2 | 0 | |||
| 1702 | 1982 | 1982 | 1982 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 0 | 2 / 0 | |||||||||
| 交割月 | 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 | |
| 品种:热轧卷板 | |||||||||||
| 1603 | 1882 | 1882 | 1882 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 1971 | 1971 | 1971 | 0 | 0 | 0 | 0 | 0 | |||
| 1605 | 2065 | 2060 | 2069 | 2029 | 2059 | 2045 | -6 | -20 | 121614 | 221482 | -1704 |
| 1606 | 2036 | 2036 | 2036 | 0 | 0 | 0 | 0 | 0 | |||
| 1607 | 2015 | 1996 | 1996 | -19 | -19 | 0 | 0 | 0 | |||
| 1608 | 2093 | 2093 | 2093 | 0 | 0 | 0 | 10 | 0 | |||
| 1609 | 2043 | 2049 | 2050 | 2049 | 2050 | 2049 | 7 | 6 | 4 | 0 | -2 |
| 1610 | 2048 | 2034 | 2040 | 2004 | 2027 | 2019 | -21 | -29 | 1424 | 8300 | 52 |
| 1611 | 2078 | 2049 | 2049 | -29 | -29 | 0 | 0 | 0 | |||
| 1612 | 2089 | 2089 | 2089 | 0 | 0 | 0 | 8 | 0 | |||
| 1701 | 2051 | 2000 | 2010 | 2000 | 2010 | 2004 | -41 | -47 | 14 | 142 | 2 |
| 1702 | 2001 | 2001 | 2001 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 123056 | 229942 / -1652 | |||||||||
| 交割月 | 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 | |
| 品种:燃料油 | |||||||||||
| 1603 | 2227 | 2227 | 2227 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 2497 | 2497 | 2497 | 0 | 0 | 0 | 12 | 0 | |||
| 1605 | 2481 | 2374 | 2374 | 2374 | 2374 | 2374 | -107 | -107 | 2 | 4 | 0 |
| 1606 | 2276 | 2177 | 2177 | -99 | -99 | 0 | 0 | 0 | |||
| 1607 | 2389 | 2285 | 2285 | -104 | -104 | 0 | 2 | 0 | |||
| 1608 | 2605 | 2492 | 2492 | -113 | -113 | 0 | 4 | 0 | |||
| 1609 | 2454 | 2348 | 2348 | -106 | -106 | 0 | 0 | 0 | |||
| 1610 | 2472 | 2472 | 2472 | 0 | 0 | 0 | 0 | 0 | |||
| 1611 | 2472 | 2472 | 2472 | 0 | 0 | 0 | 0 | 0 | |||
| 1612 | 2317 | 2432 | 2432 | 115 | 115 | 0 | 2 | 0 | |||
| 1702 | 2486 | 2734 | 2734 | 2237 | 2456 | 2529 | -30 | 43 | 10 | 2 | 2 |
| 小计 | 12 | 2月26日 | |||||||||
| 交割月 | 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 | |
| 品种:石油沥青 | |||||||||||
| 1603 | 1624 | 1648 | 1674 | 1576 | 1650 | 1628 | 26 | 4 | 128 | 36 | -22 |
| 1604 | 1700 | 1700 | 1700 | 0 | 0 | 0 | 10 | 0 | |||
| 1605 | 1654 | 1658 | 1726 | 1640 | 1710 | 1676 | 56 | 22 | 2626 | 1746 | 136 |
| 1606 | 1694 | 1696 | 1774 | 1684 | 1760 | 1724 | 66 | 30 | 2275932 | 697942 | 108384 |
| 1607 | 1726 | 1692 | 1828 | 1692 | 1828 | 1772 | 102 | 46 | 16 | 12 | 12 |
| 1608 | 1754 | 1818 | 1818 | 64 | 64 | 0 | 6 | 0 | |||
| 1609 | 1758 | 1756 | 1840 | 1730 | 1826 | 1794 | 68 | 36 | 83410 | 62742 | 17422 |
| 1612 | 1844 | 1838 | 1902 | 1822 | 1900 | 1872 | 56 | 28 | 792 | 902 | -274 |
| 1703 | 1902 | 1934 | 1952 | 1934 | 1952 | 1940 | 50 | 38 | 6 | 12 | 2 |
| 1706 | 1984 | 2010 | 2048 | 2010 | 2048 | 2020 | 64 | 36 | 34 | 150 | -4 |
| 1709 | 2020 | 2022 | 2076 | 2022 | 2072 | 2050 | 52 | 30 | 60 | 52 | -26 |
| 1712 | 2066 | 2098 | 2114 | 2062 | 2112 | 2090 | 46 | 24 | 122 | 144 | -56 |
| 小计 | 2363126 | 763754 / 125574 | |||||||||
| 交割月 | 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 | |
| 品种:天然橡胶 | |||||||||||
| 1603 | 10475 | 10350 | 10350 | 10045 | 10100 | 10210 | -375 | -265 | 612 | 1180 | 42 |
| 1604 | 10525 | 10430 | 10430 | 10300 | 10300 | 10385 | -225 | -140 | 12 | 778 | -12 |
| 1605 | 10665 | 10550 | 10585 | 10230 | 10360 | 10415 | -305 | -250 | 779100 | 265372 | -8244 |
| 1606 | 10630 | 10660 | 10660 | 10390 | 10390 | 10495 | -240 | -135 | 36 | 310 | -2 |
| 1607 | 10730 | 10645 | 10645 | 10420 | 10500 | 10475 | -230 | -255 | 26 | 336 | 0 |
| 1608 | 10755 | 10680 | 10680 | 10510 | 10580 | 10580 | -175 | -175 | 38 | 1110 | -8 |
| 1609 | 10850 | 10735 | 10760 | 10420 | 10525 | 10610 | -325 | -240 | 123466 | 119236 | -3710 |
| 1610 | 10980 | 10850 | 10850 | 10650 | 10650 | 10705 | -330 | -275 | 58 | 1206 | -4 |
| 1611 | 10970 | 10850 | 10850 | 10600 | 10660 | 10715 | -310 | -255 | 116 | 1452 | 10 |
| 1701 | 11955 | 11860 | 11900 | 11645 | 11690 | 11775 | -265 | -180 | 2428 | 9446 | 510 |
| 小计 | 905892 | 400426 / -11418 | |||||||||
| 总计 | 12619210 | 8273566 | 8214 | ||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)