| 品种 | 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/变化手 | |
| 铝 | 1008 | 15220 | 15320 | 15320 | 15160 | 15190 | 15210 | -30 | -10 | 3802 | 23722 | -1840 |
| 1009 | 15305 | 15350 | 15400 | 15255 | 15280 | 15310 | -25 | 5 | 7318 | 52638 | -1970 | |
| 1010 | 15410 | 15440 | 15510 | 15345 | 15385 | 15405 | -25 | -5 | 54370 | 94570 | -1050 | |
| 1011 | 15520 | 15550 | 15615 | 15430 | 15490 | 15500 | -30 | -20 | 42106 | 51682 | 4796 | |
| 1012 | 15620 | 15660 | 15700 | 15525 | 15565 | 15590 | -55 | -30 | 3146 | 11488 | 1062 | |
| 1101 | 15705 | 15780 | 15780 | 15620 | 15655 | 15705 | -50 | 0 | 1542 | 2648 | 252 | |
| 1102 | 15770 | 15620 | 15760 | 15510 | 15695 | 15690 | -75 | -80 | 64 | 1428 | 36 | |
| 1103 | 15700 | 15700 | 15720 | 15680 | 15720 | 15695 | 20 | -5 | 172 | 3816 | 60 | |
| 1104 | 15765 | 15785 | 15890 | 15735 | 15770 | 15810 | 5 | 45 | 514 | 732 | 4 | |
| 1105 | 15770 | 15860 | 15860 | 15700 | 15765 | 15760 | -5 | -10 | 252 | 6514 | 4 | |
| 1106 | 15830 | 15880 | 15880 | 15815 | 15815 | 15855 | -15 | 25 | 10 | 116 | 4 | |
| 1107 | 15850 | 15830 | 15830 | 15815 | 15815 | 15820 | -35 | -30 | 4 | 46 | 0 | |
| 小计 | 113300 | 249400 | 1358 | |||||||||
| 铜 | 1008 | 55750 | 56070 | 56400 | 56000 | 56280 | 56160 | 530 | 410 | 3688 | 19096 | -1518 |
| 1009 | 55820 | 56210 | 56500 | 55840 | 56230 | 56210 | 410 | 390 | 2990 | 38242 | -768 | |
| 1010 | 55570 | 56100 | 56460 | 55850 | 56220 | 56150 | 650 | 580 | 81854 | 120034 | -10036 | |
| 1011 | 55640 | 56100 | 56490 | 55810 | 56230 | 56140 | 590 | 500 | 450466 | 177070 | 11598 | |
| 1012 | 55680 | 56000 | 56420 | 55780 | 56180 | 56080 | 500 | 400 | 11388 | 27678 | 458 | |
| 1101 | 55590 | 56100 | 56350 | 55750 | 56090 | 56030 | 500 | 440 | 2422 | 4348 | 206 | |
| 1102 | 55520 | 56290 | 56290 | 55750 | 56020 | 56020 | 500 | 500 | 194 | 1396 | 86 | |
| 1103 | 55570 | 56150 | 56240 | 55560 | 56050 | 55960 | 480 | 390 | 216 | 1488 | 34 | |
| 1104 | 55660 | 56000 | 56580 | 55720 | 56240 | 56050 | 580 | 390 | 42 | 836 | 0 | |
| 1105 | 55650 | 56240 | 56300 | 55850 | 56190 | 56040 | 540 | 390 | 46 | 908 | 4 | |
| 1106 | 55720 | 56150 | 56280 | 56000 | 56050 | 56090 | 330 | 370 | 28 | 382 | 6 | |
| 1107 | 55480 | 56180 | 56280 | 55860 | 56280 | 56060 | 800 | 580 | 26 | 162 | 2 | |
| 小计 | 553360 | 391640 | 72 | |||||||||