| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:铜 | |||||||||||
| 1511 | 38060 | 38010 | 38160 | 37700 | 37700 | 37930 | -360 | -130 | 13590 | 29550 | -1840 |
| 1512 | 38080 | 37990 | 38170 | 37670 | 37690 | 37950 | -390 | -130 | 129816 | 129850 | -5320 |
| 1601 | 37980 | 37940 | 38080 | 37580 | 37620 | 37850 | -360 | -130 | 558072 | 321632 | 40614 |
| 1602 | 37900 | 37840 | 38020 | 37510 | 37550 | 37760 | -350 | -140 | 50686 | 124746 | 7156 |
| 1603 | 37820 | 37780 | 37910 | 37440 | 37500 | 37680 | -320 | -140 | 13918 | 47254 | 4378 |
| 1604 | 37760 | 37690 | 37840 | 37410 | 37430 | 37590 | -330 | -170 | 2188 | 18578 | 584 |
| 1605 | 37710 | 37640 | 37760 | 37350 | 37550 | 37570 | -160 | -140 | 736 | 12480 | 236 |
| 1606 | 37690 | 37550 | 37740 | 37350 | 37350 | 37590 | -340 | -100 | 776 | 6036 | 62 |
| 1607 | 37660 | 37680 | 37730 | 37400 | 37420 | 37570 | -240 | -90 | 160 | 3072 | 34 |
| 1608 | 37660 | 37440 | 37590 | 37320 | 37320 | 37500 | -340 | -160 | 90 | 1328 | 8 |
| 1609 | 37610 | 37500 | 37550 | 37280 | 37280 | 37460 | -330 | -150 | 142 | 1036 | 48 |
| 1610 | 37580 | 37640 | 37660 | 37240 | 37240 | 37460 | -340 | -120 | 176 | 938 | 60 |
| 小计 | 770350 | 696500 / 46020 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:铝 | |||||||||||
| 1511 | 10510 | 10500 | 10585 | 10460 | 10520 | 10545 | 10 | 35 | 4450 | 36270 | -120 |
| 1512 | 10545 | 10555 | 10620 | 10470 | 10540 | 10560 | -5 | 15 | 12420 | 79152 | -1302 |
| 1601 | 10550 | 10550 | 10635 | 10475 | 10550 | 10565 | 0 | 15 | 227252 | 253638 | 16476 |
| 1602 | 10565 | 10560 | 10650 | 10485 | 10580 | 10585 | 15 | 20 | 67450 | 117960 | -5318 |
| 1603 | 10595 | 10600 | 10675 | 10520 | 10600 | 10610 | 5 | 15 | 21108 | 73422 | 2436 |
| 1604 | 10635 | 10620 | 10700 | 10550 | 10630 | 10635 | -5 | 0 | 6220 | 27402 | 2114 |
| 1605 | 10640 | 10645 | 10745 | 10575 | 10650 | 10660 | 10 | 20 | 2642 | 13870 | 1084 |
| 1606 | 10650 | 10655 | 10810 | 10630 | 10690 | 10690 | 40 | 40 | 70 | 3842 | 0 |
| 1607 | 10685 | 10675 | 10805 | 10675 | 10715 | 10700 | 30 | 15 | 48 | 2376 | -8 |
| 1608 | 10710 | 10750 | 10760 | 10730 | 10740 | 10745 | 30 | 35 | 20 | 2308 | -4 |
| 1609 | 10740 | 10740 | 10740 | 10730 | 10740 | 10735 | 0 | -5 | 10 | 2368 | -4 |
| 1610 | 10745 | 10790 | 10790 | 10745 | 10745 | 10785 | 0 | 40 | 126 | 1852 | 118 |
| 小计 | 341816 | 614460 / 15472 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:锌 | |||||||||||
| 1511 | 13550 | 13525 | 13630 | 13520 | 13565 | 13580 | 15 | 30 | 3030 | 8720 | -1440 |
| 1512 | 13525 | 13530 | 13620 | 13475 | 13550 | 13550 | 25 | 25 | 32678 | 70814 | -3256 |
| 1601 | 13490 | 13510 | 13595 | 13450 | 13525 | 13520 | 35 | 30 | 306784 | 164682 | 6030 |
| 1602 | 13495 | 13480 | 13595 | 13445 | 13525 | 13520 | 30 | 25 | 29156 | 62418 | 3002 |
| 1603 | 13505 | 13560 | 13600 | 13460 | 13540 | 13535 | 35 | 30 | 3508 | 18060 | 1018 |
| 1604 | 13510 | 13565 | 13610 | 13495 | 13550 | 13565 | 40 | 55 | 480 | 5508 | 264 |
| 1605 | 13500 | 13575 | 13605 | 13510 | 13575 | 13555 | 75 | 55 | 588 | 1940 | -154 |
| 1606 | 13530 | 13560 | 13610 | 13500 | 13595 | 13565 | 65 | 35 | 224 | 5650 | 12 |
| 1607 | 13530 | 13100 | 13625 | 13100 | 13620 | 13475 | 90 | -55 | 10 | 570 | 2 |
| 1608 | 13625 | 13625 | 13625 | 0 | 0 | 0 | 370 | 0 | |||
| 1609 | 13720 | 13640 | 13640 | 13600 | 13600 | 13620 | -120 | -100 | 4 | 222 | 0 |
| 1610 | 13605 | 13635 | 13730 | 13545 | 13730 | 13635 | 125 | 30 | 6 | 58 | 4 |
| 小计 | 376468 | 339012 / 5482 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:铅 | |||||||||||
| 1511 | 13105 | 13120 | 13200 | 13120 | 13150 | 13165 | 45 | 60 | 320 | 1730 | 0 |
| 1512 | 12985 | 13035 | 13070 | 12955 | 12985 | 13005 | 0 | 20 | 2160 | 9772 | -446 |
| 1601 | 12945 | 12945 | 12990 | 12910 | 12930 | 12950 | -15 | 5 | 2098 | 10034 | 244 |
| 1602 | 12865 | 12850 | 12950 | 12820 | 12885 | 12855 | 20 | -10 | 296 | 3370 | 132 |
| 1603 | 12895 | 12790 | 12855 | 12790 | 12855 | 12820 | -40 | -75 | 4 | 30 | 4 |
| 1604 | 12735 | 12660 | 12660 | -75 | -75 | 0 | 38 | 0 | |||
| 1605 | 12960 | 12885 | 12885 | -75 | -75 | 0 | 32 | 0 | |||
| 1606 | 12790 | 12790 | 12790 | 0 | 0 | 0 | 14 | 0 | |||
| 1607 | 12735 | 12660 | 12660 | -75 | -75 | 0 | 10 | 0 | |||
| 1608 | 12760 | 12685 | 12685 | -75 | -75 | 0 | 12 | 0 | |||
| 1609 | 12590 | 12590 | 12590 | 0 | 0 | 0 | 24 | 0 | |||
| 1610 | 12450 | 12450 | 12450 | 0 | 0 | 0 | 0 | 0 | |||
| 小计 | 4878 | 25066 / -66 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:镍 | |||||||||||
| 1511 | 74000 | 74000 | 74000 | 74000 | 74000 | 74000 | 0 | 0 | 12 | 1668 | -12 |
| 1512 | 74540 | 74690 | 74790 | 73660 | 73750 | 74440 | -790 | -100 | 176 | 1044 | 12 |
| 1601 | 74950 | 74800 | 75200 | 73760 | 73990 | 74560 | -960 | -390 | 731148 | 432832 | 39292 |
| 1602 | 75440 | 75870 | 75880 | 74460 | 75880 | 75400 | 440 | -40 | 6 | 142 | 0 |
| 1603 | 75420 | 75210 | 75600 | 74420 | 74580 | 75170 | -840 | -250 | 158 | 2446 | 76 |
| 1604 | 76780 | 76520 | 76520 | -260 | -260 | 0 | 80 | 0 | |||
| 1605 | 75870 | 75880 | 76010 | 74720 | 74880 | 75380 | -990 | -490 | 4074 | 6640 | 1818 |
| 1606 | 77590 | 77080 | 77080 | -510 | -510 | 0 | 42 | 0 | |||
| 1607 | 76080 | 75580 | 75580 | -500 | -500 | 0 | 10 | 0 | |||
| 1608 | 78110 | 76820 | 76820 | 76820 | 76820 | 76820 | -1290 | -1290 | 4 | 56 | 0 |
| 1609 | 77510 | 77520 | 77520 | 76220 | 76660 | 76910 | -850 | -600 | 46 | 176 | 20 |
| 1610 | 76890 | 76300 | 76300 | -590 | -590 | 0 | 20 | 0 | |||
| 小计 | 735624 | 445156 / 41206 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:锡 | |||||||||||
| 1511 | 92130 | 91700 | 91700 | -430 | -430 | 0 | 64 | 0 | |||
| 1512 | 92090 | 91600 | 91600 | -490 | -490 | 0 | 62 | 0 | |||
| 1601 | 91960 | 91890 | 92150 | 91280 | 91560 | 91690 | -400 | -270 | 2466 | 3300 | -116 |
| 1602 | 91910 | 91640 | 91640 | -270 | -270 | 0 | 2 | 0 | |||
| 1603 | 90580 | 90580 | 90580 | 0 | 0 | 0 | 0 | 0 | |||
| 1604 | 90020 | 92600 | 92600 | 92600 | 92600 | 92600 | 2580 | 2580 | 2 | 14 | 0 |
| 1605 | 94300 | 92090 | 92790 | 91500 | 92790 | 92020 | -1510 | -2280 | 14 | 82 | 12 |
| 1606 | 90410 | 91010 | 91010 | 600 | 600 | 0 | 6 | 0 | |||
| 1607 | 89380 | 87220 | 87220 | -2160 | -2160 | 0 | 8 | 0 | |||
| 1608 | 87060 | 87060 | 87060 | 0 | 0 | 0 | 0 | 0 | |||
| 1609 | 92540 | 90300 | 90300 | -2240 | -2240 | 0 | 18 | 0 | |||
| 1610 | 92530 | 92530 | 92530 | 0 | 0 | 0 | 10 | 0 | |||
| 小计 | 2482 | 3566 / -104 | |||||||||
| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:螺纹钢 | |||||||||||
| 1511 | 1806 | 1806 | 1806 | 0 | 0 | 0 | 660 | 0 | |||
| 1512 | 1777 | 1775 | 1791 | 1774 | 1791 | 1786 | 14 | 9 | 242 | 1752 | 38 |
| 1601 | 1781 | 1780 | 1786 | 1775 | 1781 | 1781 | 0 | 0 | 426588 | 1427156 | -58410 |
| 1602 | 1763 | 1766 | 1768 | 1761 | 1766 | 1765 | 3 | 2 | 1044 | 12560 | 162 |
| 1603 | 1767 | 1769 | 1773 | 1769 | 1770 | 1770 | 3 | 3 | 102 | 10470 | -6 |
| 1604 | 1780 | 1775 | 1787 | 1775 | 1780 | 1782 | 0 | 2 | 214 | 3446 | 98 |
| 1605 | 1787 | 1791 | 1808 | 1788 | 1805 | 1799 | 18 | 12 | 1957650 | 2228016 | 69762 |
| 1606 | 1770 | 1774 | 1787 | 1770 | 1787 | 1778 | 17 | 8 | 1022 | 14408 | 298 |
| 1607 | 1779 | 1781 | 1800 | 1781 | 1800 | 1796 | 21 | 17 | 244 | 5948 | 200 |
| 1608 | 1792 | 1801 | 1815 | 1801 | 1814 | 1808 | 22 | 16 | 128 | 2844 | -4 |
| 1609 | 1794 | 1800 | 1818 | 1796 | 1817 | 1810 | 23 | 16 | 866 | 7770 | -22 |
| 1610 | 1796 | 1801 | 1820 | 1798 | 1818 | 1810 | 22 | 14 | 14358 | 45364 | 5054 |
| 小计 | 2402458 | 3760394 / 17170 | |||||||||
