| 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 | 成交额 | 持仓手/变化 | |
| 铝 | 2112 | 19415 | 19330 | 19370 | 18615 | 18680 | 18960 | -735 | -455 | 199359 | 1890308.98 | 136727 | -15397 |
| 2201 | 19450 | 19310 | 19350 | 18635 | 18705 | 18990 | -745 | -460 | 504327 | 4789777.06 | 218093 | 39984 | |
| 2202 | 19470 | 19415 | 19415 | 18700 | 18765 | 19040 | -705 | -430 | 78322 | 745770.86 | 86069 | 6194 | |
| 2203 | 19495 | 19490 | 19490 | 18760 | 18805 | 19115 | -690 | -380 | 26343 | 251778.15 | 50981 | 4578 | |
| 2204 | 19520 | 19505 | 19560 | 18800 | 18885 | 19120 | -635 | -400 | 3156 | 30173.56 | 20436 | 1136 | |
| 2205 | 19620 | 19540 | 19540 | 18830 | 18880 | 19125 | -740 | -495 | 3366 | 32188.68 | 16868 | 119 | |
| 2206 | 19525 | 19495 | 19510 | 18900 | 18950 | 19165 | -575 | -360 | 165 | 1581.48 | 10831 | 35 | |
| 2207 | 19530 | 19450 | 19505 | 18900 | 18935 | 19430 | -595 | -100 | 1158 | 11250.26 | 5853 | -990 | |
| 2208 | 19670 | 19175 | 19500 | 18995 | 19085 | 19115 | -585 | -555 | 557 | 5323.72 | 7488 | 409 | |
| 2209 | 19745 | 19595 | 19595 | 18930 | 18980 | 19075 | -765 | -670 | 538 | 5131.82 | 5445 | 377 | |
| 2210 | 19655 | 19390 | 19550 | 19000 | 19000 | 19400 | -655 | -255 | 31 | 300.75 | 811 | -1 | |
| 2211 | 19655 | 19430 | 19430 | 19005 | 19005 | 19405 | -650 | -250 | 39 | 378.4 | 25 | 25 | |
| 小计 | 817361 | 7763963.71 | 559627 / 36469 | ||||||||||
