| 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 | 35910 | 35980 | 35980 | 35500 | 35900 | 35720 | -10 | -190 | 31588 | 77330 | -6758 |
| 1604 | 36090 | 36050 | 36110 | 35530 | 35960 | 35870 | -130 | -220 | 420474 | 182716 | -16924 |
| 1605 | 36140 | 36080 | 36160 | 35550 | 36010 | 35890 | -130 | -250 | 354354 | 276038 | 16668 |
| 1606 | 36180 | 36080 | 36180 | 35600 | 36070 | 35930 | -110 | -250 | 69454 | 127768 | 8144 |
| 1607 | 36210 | 36090 | 36230 | 35640 | 36100 | 35960 | -110 | -250 | 14392 | 42582 | 922 |
| 1608 | 36320 | 36120 | 36250 | 35680 | 36150 | 35990 | -170 | -330 | 3600 | 16806 | 1290 |
| 1609 | 36360 | 36060 | 36230 | 35710 | 36190 | 35980 | -170 | -380 | 596 | 7598 | 8 |
| 1610 | 36430 | 36110 | 36340 | 35750 | 36210 | 36000 | -220 | -430 | 708 | 4818 | 112 |
| 1611 | 36400 | 36140 | 36290 | 35820 | 36100 | 36120 | -300 | -280 | 144 | 3270 | 8 |
| 1612 | 36350 | 36150 | 36340 | 35800 | 36290 | 36060 | -60 | -290 | 410 | 3122 | -36 |
| 1701 | 36580 | 36110 | 36370 | 35850 | 36320 | 36090 | -260 | -490 | 190 | 2750 | 24 |
| 1702 | 36210 | 36140 | 36370 | 35840 | 36250 | 36170 | 40 | -40 | 198 | 278 | 26 |
| 小计 | 896108 | 745076 / 3484 | |||||||||
| 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 | 11240 | 11260 | 11260 | 11040 | 11130 | 11180 | -110 | -60 | 9260 | 55010 | -3540 |
| 1604 | 11310 | 11300 | 11345 | 11020 | 11185 | 11210 | -125 | -100 | 151130 | 145790 | -28624 |
| 1605 | 11350 | 11360 | 11375 | 11120 | 11225 | 11245 | -125 | -105 | 170132 | 236644 | 11516 |
| 1606 | 11390 | 11345 | 11415 | 11190 | 11270 | 11285 | -120 | -105 | 43806 | 144334 | -728 |
| 1607 | 11425 | 11395 | 11445 | 11225 | 11305 | 11325 | -120 | -100 | 12682 | 49118 | 2890 |
| 1608 | 11450 | 11455 | 11455 | 11270 | 11345 | 11340 | -105 | -110 | 5234 | 17392 | 1110 |
| 1609 | 11475 | 11455 | 11465 | 11290 | 11370 | 11370 | -105 | -105 | 1352 | 6784 | 322 |
| 1610 | 11490 | 11440 | 11440 | 11300 | 11390 | 11395 | -100 | -95 | 128 | 6206 | -12 |
| 1611 | 11550 | 11440 | 11455 | 11365 | 11450 | 11445 | -100 | -105 | 294 | 4048 | 64 |
| 1612 | 11550 | 11470 | 11470 | 11355 | 11460 | 11430 | -90 | -120 | 16 | 522 | 0 |
| 1701 | 11590 | 11485 | 11485 | 11445 | 11460 | 11460 | -130 | -130 | 6 | 166 | 6 |
| 1702 | 11620 | 11485 | 11485 | 11485 | 11485 | 11485 | -135 | -135 | 2 | 58 | 2 |
| 小计 | 394042 | 666072 / -16994 | |||||||||
| 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 | 14000 | 14120 | 14120 | 13825 | 14030 | 13980 | 30 | -20 | 3282 | 36970 | -2012 |
| 1604 | 14075 | 14215 | 14215 | 13860 | 14100 | 14070 | 25 | -5 | 352114 | 131290 | -13390 |
| 1605 | 14135 | 14255 | 14275 | 13935 | 14150 | 14120 | 15 | -15 | 244808 | 150584 | 15772 |
| 1606 | 14190 | 14325 | 14325 | 13985 | 14205 | 14165 | 15 | -25 | 37776 | 52774 | 622 |
| 1607 | 14235 | 14345 | 14370 | 14030 | 14245 | 14210 | 10 | -25 | 1768 | 6464 | -128 |
| 1608 | 14280 | 14280 | 14315 | 14085 | 14220 | 14220 | -60 | -60 | 96 | 922 | -14 |
| 1609 | 14295 | 14335 | 14350 | 14110 | 14300 | 14285 | 5 | -10 | 102 | 788 | 8 |
| 1610 | 14265 | 14240 | 14240 | 14240 | 14240 | 14240 | -25 | -25 | 4 | 328 | 0 |
| 1611 | 14270 | 14330 | 14330 | 14225 | 14225 | 14265 | -45 | -5 | 28 | 146 | 0 |
| 1612 | 14310 | 14405 | 14405 | 14350 | 14350 | 14375 | 40 | 65 | 16 | 134 | -4 |
| 1701 | 14320 | 14420 | 14420 | 14250 | 14350 | 14375 | 30 | 55 | 26 | 140 | 14 |
| 1702 | 14355 | 14355 | 14355 | 0 | 0 | 0 | 30 | 0 | |||
| 小计 | 640020 | 380570 / 868 | |||||||||
| 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 | 13860 | 13920 | 13920 | 13630 | 13750 | 13710 | -110 | -150 | 1330 | 8720 | -370 |
| 1604 | 13695 | 13740 | 13795 | 13500 | 13660 | 13635 | -35 | -60 | 8424 | 19862 | -1600 |
| 1605 | 13485 | 13580 | 13595 | 13350 | 13505 | 13460 | 20 | -25 | 4836 | 12558 | 534 |
| 1606 | 13340 | 13420 | 13485 | 13270 | 13405 | 13375 | 65 | 35 | 954 | 2758 | 532 |
| 1607 | 13175 | 13300 | 13330 | 13300 | 13330 | 13310 | 155 | 135 | 14 | 136 | -2 |
| 1608 | 13160 | 13185 | 13250 | 13120 | 13250 | 13180 | 90 | 20 | 10 | 34 | -2 |
| 1609 | 13035 | 13110 | 13140 | 13060 | 13060 | 13100 | 25 | 65 | 6 | 44 | 2 |
| 1610 | 13050 | 13115 | 13115 | 65 | 65 | 0 | 38 | 0 | |||
| 1611 | 12905 | 12970 | 12970 | 65 | 65 | 0 | 52 | 0 | |||
| 1612 | 12840 | 12905 | 12905 | 65 | 65 | 0 | 72 | 0 | |||
| 1701 | 12885 | 12885 | 12885 | 12775 | 12805 | 12825 | -80 | -60 | 18 | 40 | 4 |
| 1702 | 12910 | 12945 | 12945 | 12895 | 12895 | 12920 | -15 | 10 | 4 | 46 | 2 |
| 小计 | 15596 | 44360 / -900 | |||||||||
| 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 | 65950 | 66600 | 67330 | 66130 | 67100 | 66670 | 1150 | 720 | 264 | 2736 | 144 |
| 1604 | 66830 | 66590 | 67570 | 66370 | 67570 | 66970 | 740 | 140 | 74 | 420 | 8 |
| 1605 | 67410 | 67220 | 67910 | 66690 | 67800 | 67220 | 390 | -190 | 703738 | 446398 | -1154 |
| 1606 | 67650 | 67320 | 67970 | 67240 | 67970 | 67460 | 320 | -190 | 84 | 550 | 54 |
| 1607 | 68120 | 67930 | 67930 | -190 | -190 | 0 | 82 | 0 | |||
| 1608 | 68500 | 68310 | 68310 | -190 | -190 | 0 | 94 | 0 | |||
| 1609 | 68340 | 68350 | 68900 | 67760 | 68660 | 68280 | 320 | -60 | 5190 | 15250 | 792 |
| 1610 | 68650 | 68590 | 68590 | -60 | -60 | 0 | 96 | 0 | |||
| 1611 | 69590 | 69530 | 69530 | -60 | -60 | 0 | 132 | 0 | |||
| 1612 | 69670 | 69670 | 69670 | 0 | 0 | 0 | 22 | 0 | |||
| 1701 | 69670 | 69390 | 70030 | 69000 | 70030 | 69220 | 360 | -450 | 102 | 882 | 14 |
| 1702 | 68630 | 69920 | 69920 | 69920 | 69920 | 69920 | 1290 | 1290 | 2 | 12 | 0 |
| 小计 | 709454 | 466674 / -142 | |||||||||
| 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 | 101900 | 101900 | 101900 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 107560 | 107560 | 107560 | 0 | 0 | 0 | 12 | 0 | |||
| 1605 | 104150 | 104010 | 104680 | 103190 | 104100 | 103860 | -50 | -290 | 31750 | 14358 | -184 |
| 1606 | 105210 | 104920 | 104920 | -290 | -290 | 0 | 4 | 0 | |||
| 1607 | 104660 | 106320 | 106320 | 104550 | 104550 | 105430 | -110 | 770 | 4 | 2 | 0 |
| 1608 | 102880 | 102880 | 102880 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 103830 | 103220 | 103220 | 103180 | 103180 | 103190 | -650 | -640 | 6 | 178 | 2 |
| 1610 | 105500 | 104850 | 104850 | -650 | -650 | 0 | 30 | 0 | |||
| 1611 | 106800 | 106140 | 106140 | -660 | -660 | 0 | 0 | 0 | |||
| 1612 | 105010 | 107390 | 107390 | 102010 | 103710 | 104170 | -1300 | -840 | 12 | 2 | -2 |
| 1701 | 103810 | 103810 | 103810 | 0 | 0 | 0 | 0 | 0 | |||
| 1702 | 110380 | 110380 | 110380 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 31772 | 14586 / -184 | |||||||||
| 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 | 255.05 | 257.95 | 255.05 | 2.9 | 0 | 0 | 0 | 0 | |||
| 1604 | 257.8 | 259.7 | 262 | 258.6 | 261.75 | 261.3 | 3.95 | 3.5 | 44 | 62 | -6 |
| 1605 | 258.8 | 259.8 | 262.8 | 258.95 | 262.4 | 261.3 | 3.6 | 2.5 | 70 | 50 | -24 |
| 1606 | 258.9 | 260.1 | 263.65 | 259 | 263.05 | 261.2 | 4.15 | 2.3 | 552970 | 351736 | 22520 |
| 1608 | 262.1 | 261.65 | 261.7 | 261.65 | 261.7 | 261.65 | -0.4 | -0.45 | 10 | 76 | 0 |
| 1610 | 259.85 | 260.3 | 264.25 | 260.3 | 263.8 | 263.25 | 3.95 | 3.4 | 18 | 94 | 6 |
| 1612 | 261.65 | 262.4 | 265.85 | 261.25 | 265.4 | 264.6 | 3.75 | 2.95 | 8112 | 32722 | 4620 |
| 1702 | 262.4 | 263.2 | 265.25 | 263.2 | 265.25 | 264.55 | 2.85 | 2.15 | 6 | 30 | 4 |
| 小计 | 561230 | 384770 / 27120 | |||||||||
| 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 | 3278 | 3295 | 3299 | 3285 | 3299 | 3289 | 21 | 11 | 226 | 12260 | 46 |
| 1604 | 3305 | 3278 | 3301 | 3278 | 3301 | 3297 | -4 | -8 | 16 | 1226 | 8 |
| 1605 | 3314 | 3306 | 3330 | 3294 | 3323 | 3318 | 9 | 4 | 140 | 2154 | -20 |
| 1606 | 3347 | 3321 | 3355 | 3307 | 3346 | 3334 | -1 | -13 | 468556 | 543062 | -16124 |
| 1607 | 3331 | 3365 | 3375 | 3361 | 3367 | 3366 | 36 | 35 | 12 | 154 | 0 |
| 1608 | 3349 | 3377 | 3377 | 3377 | 3377 | 3377 | 28 | 28 | 2 | 76 | -2 |
| 1609 | 3371 | 3365 | 3394 | 3354 | 3386 | 3373 | 15 | 2 | 350 | 94 | 12 |
| 1610 | 3469 | 3456 | 3456 | 3369 | 3400 | 3408 | -69 | -61 | 6 | 126 | 0 |
| 1611 | 3400 | 3398 | 3410 | 3397 | 3397 | 3405 | -3 | 5 | 22 | 68 | 0 |
| 1612 | 3428 | 3417 | 3444 | 3400 | 3436 | 3424 | 8 | -4 | 2148 | 8172 | 266 |
| 1701 | 3456 | 3452 | 3452 | -4 | -4 | 0 | 48 | 0 | |||
| 1702 | 3479 | 3439 | 3466 | 3439 | 3466 | 3453 | -13 | -26 | 12 | 162 | 4 |
| 小计 | 471490 | 567602 / -15810 | |||||||||
| 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 | 1831 | 1889 | 1890 | 1810 | 1850 | 1833 | 19 | 2 | 4860 | 3240 | -600 |
| 1604 | 1907 | 1944 | 1957 | 1901 | 1949 | 1935 | 42 | 28 | 1948 | 6936 | 420 |
| 1605 | 1939 | 1975 | 2010 | 1961 | 1994 | 1982 | 55 | 43 | 6064250 | 2456280 | 9804 |
| 1606 | 1896 | 1922 | 1944 | 1902 | 1934 | 1930 | 38 | 34 | 3800 | 14226 | -576 |
| 1607 | 1873 | 1900 | 1929 | 1890 | 1916 | 1906 | 43 | 33 | 992 | 7504 | -6 |
| 1608 | 1881 | 1899 | 1928 | 1891 | 1918 | 1910 | 37 | 29 | 536 | 2128 | -70 |
| 1609 | 1883 | 1903 | 1941 | 1901 | 1928 | 1917 | 45 | 34 | 8900 | 10172 | 290 |
| 1610 | 1898 | 1930 | 1961 | 1920 | 1947 | 1939 | 49 | 41 | 2012248 | 1298010 | 48586 |
| 1611 | 1882 | 1905 | 1934 | 1901 | 1928 | 1919 | 46 | 37 | 396 | 5772 | 6 |
| 1612 | 1890 | 1909 | 1968 | 1908 | 1939 | 1924 | 49 | 34 | 442 | 1050 | -34 |
| 1701 | 1901 | 1922 | 1962 | 1922 | 1953 | 1939 | 52 | 38 | 17910 | 34886 | 2388 |
| 1702 | 1891 | 1913 | 1947 | 1910 | 1938 | 1927 | 47 | 36 | 924 | 2018 | -4 |
| 小计 | 8117206 | 3842222 / 60204 | |||||||||
| 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 | 1929 | 1976 | 1929 | 47 | 0 | 0 | 0 | 0 | |||
| 1604 | 2020 | 2020 | 2020 | 0 | 0 | 0 | 0 | 0 | |||
| 1605 | 2065 | 2090 | 2127 | 2078 | 2109 | 2097 | 44 | 32 | 158854 | 228190 | 3896 |
| 1606 | 2036 | 2067 | 2067 | 31 | 31 | 0 | 0 | 0 | |||
| 1607 | 2016 | 2047 | 2047 | 31 | 31 | 0 | 0 | 0 | |||
| 1608 | 2093 | 2150 | 2171 | 2140 | 2171 | 2156 | 78 | 63 | 18 | 8 | -2 |
| 1609 | 2049 | 2110 | 2110 | 61 | 61 | 0 | 0 | 0 | |||
| 1610 | 2039 | 2062 | 2098 | 2053 | 2081 | 2071 | 42 | 32 | 2314 | 8336 | 232 |
| 1611 | 2049 | 2020 | 2118 | 2020 | 2080 | 2060 | 31 | 11 | 14 | 0 | 0 |
| 1612 | 2089 | 2101 | 2101 | 12 | 12 | 0 | 8 | 0 | |||
| 1701 | 2042 | 2089 | 2089 | 2089 | 2089 | 2089 | 47 | 47 | 2 | 142 | 0 |
| 1702 | 2001 | 2001 | 2001 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 161202 | 236684 / 4126 | |||||||||
| 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 | |||||||||||
| 1604 | 2598 | 2600 | 2720 | 2596 | 2597 | 2628 | -1 | 30 | 8 | 2 | -4 |
| 1605 | 2366 | 2249 | 2249 | 2249 | 2249 | 2249 | -117 | -117 | 2 | 6 | -2 |
| 1606 | 2285 | 2172 | 2172 | -113 | -113 | 0 | 0 | 0 | |||
| 1607 | 2277 | 2164 | 2164 | -113 | -113 | 0 | 2 | 0 | |||
| 1608 | 2483 | 2360 | 2360 | -123 | -123 | 0 | 4 | 0 | |||
| 1609 | 2340 | 2224 | 2224 | -116 | -116 | 0 | 0 | 0 | |||
| 1610 | 2472 | 2472 | 2472 | 0 | 0 | 0 | 0 | 0 | |||
| 1611 | 2472 | 2472 | 2472 | 0 | 0 | 0 | 0 | 0 | |||
| 1612 | 2423 | 2303 | 2303 | -120 | -120 | 0 | 2 | 0 | |||
| 1702 | 2529 | 2529 | 2529 | 0 | 0 | 0 | 2 | 0 | |||
| 1703 | 2529 | 2529 | 2529 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 10 | 18 / -6 | |||||||||
| 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 | 1614 | 1648 | 1614 | 1648 | 1626 | 24 | 2 | 8 | 22 | -6 |
| 1604 | 1700 | 1640 | 1706 | 1640 | 1658 | 1682 | -42 | -18 | 36 | 10 | 0 |
| 1605 | 1716 | 1712 | 1816 | 1690 | 1756 | 1744 | 40 | 28 | 9754 | 1524 | -48 |
| 1606 | 1762 | 1756 | 1808 | 1732 | 1798 | 1762 | 36 | 0 | 2528426 | 690014 | -10224 |
| 1607 | 1786 | 1822 | 1838 | 1764 | 1804 | 1794 | 18 | 8 | 56 | 2 | 2 |
| 1608 | 1822 | 1808 | 1858 | 1802 | 1858 | 1818 | 36 | -4 | 12 | 4 | -6 |
| 1609 | 1822 | 1826 | 1866 | 1802 | 1862 | 1828 | 40 | 6 | 72062 | 64854 | 6566 |
| 1612 | 1904 | 1902 | 1952 | 1880 | 1936 | 1910 | 32 | 6 | 522 | 986 | -16 |
| 1703 | 1940 | 1978 | 1996 | 1922 | 1996 | 1964 | 56 | 24 | 50 | 16 | 4 |
| 1706 | 2048 | 2026 | 2082 | 2020 | 2070 | 2046 | 22 | -2 | 54 | 146 | 2 |
| 1709 | 2076 | 2054 | 2094 | 2054 | 2094 | 2062 | 18 | -14 | 28 | 62 | 14 |
| 1712 | 2114 | 2118 | 2160 | 2106 | 2152 | 2128 | 38 | 14 | 34 | 118 | -4 |
| 小计 | 2611042 | 757758 / -3716 | |||||||||
| 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 | 10135 | 10070 | 10210 | 10040 | 10100 | 10085 | -35 | -50 | 74 | 1110 | -26 |
| 1604 | 10285 | 10190 | 10385 | 10075 | 10265 | 10200 | -20 | -85 | 892 | 814 | 18 |
| 1605 | 10335 | 10310 | 10405 | 10205 | 10355 | 10305 | 20 | -30 | 671824 | 265836 | 916 |
| 1606 | 10355 | 10335 | 10395 | 10275 | 10390 | 10345 | 35 | -10 | 90 | 326 | 12 |
| 1607 | 10405 | 10400 | 10495 | 10380 | 10495 | 10410 | 90 | 5 | 52 | 364 | 8 |
| 1608 | 10525 | 10505 | 10550 | 10445 | 10545 | 10475 | 20 | -50 | 58 | 580 | -4 |
| 1609 | 10565 | 10565 | 10660 | 10475 | 10625 | 10570 | 60 | 5 | 124490 | 135724 | 8436 |
| 1610 | 10630 | 10625 | 10660 | 10570 | 10580 | 10600 | -50 | -30 | 52 | 1222 | -2 |
| 1611 | 10650 | 10675 | 10750 | 10650 | 10750 | 10675 | 100 | 25 | 66 | 1460 | -2 |
| 1701 | 11655 | 11660 | 11770 | 11580 | 11735 | 11660 | 80 | 5 | 5938 | 14258 | 2852 |
| 小计 | 803536 | 421694 / 12208 | |||||||||
| 总计 | 15412708 | 8528088 | 70258 | ||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)