| 品种名称 | 开盘 | 最高 | 最低 | 收盘 | 涨跌 | 买价 | 卖价 | 成交量 | 持仓量 | 昨收 |
| 场内铜03 | 5945.0 | 5995.0 | 5940.0 | 5980.0 | -29.0 | 5974.0 | 5975.0 | 2773 | 256528 | 6009.0 |
| 场内铝03 | 1814.0 | 1855.0 | 1812.0 | 1852.0 | 19.0 | 1852.0 | 1853.0 | 12446 | 730539 | 1833.0 |
| 场内锌03 | 1893.0 | 1895.0 | 1883.0 | 1883.0 | 5.0 | 1881.0 | 1883.0 | 6454 | 222113 | 1878.0 |
| 场内镍03 | 17050.0 | 17200.0 | 17050.0 | 17145.0 | 395.0 | 17125.0 | 17140.0 | 1489 | 97467 | 16750.0 |
| 场内锡03 | 14400.0 | 14500.0 | 14400.0 | 14425.0 | 25.0 | 14400.0 | 14500.0 | 2455 | 33212 | 14400.0 |
| 场内铅03 | 2201.0 | 2255.0 | 2201.0 | 2232.0 | 25.0 | 2231.0 | 2232.0 | 1740 | 81316 | 2207.0 |
| LME铜现 | 5934.50 | 5934.50 | 5934.50 | 5934.50 | 38.50 | ----- | ----- | ----- | ----- | 5896.00 |
| LME铝现 | 1782.50 | 1782.50 | 1782.50 | 1782.50 | 24.50 | ----- | ----- | ----- | ----- | 1758.00 |
| LME锌现 | 1866.50 | 1866.50 | 1866.50 | 1866.50 | 28.50 | ----- | ----- | ----- | ----- | 1838.00 |
| LME镍现 | 16895.00 | 16895.00 | 16895.00 | 16895.00 | 370.00 | ----- | ----- | ----- | ----- | 16525.00 |
| LME锡现 | 15125.00 | 15125.00 | 15125.00 | 15125.00 | 225.00 | ----- | ----- | ----- | ----- | 14900.00 |
| LME铅现 | 2184.00 | 2184.00 | 2184.00 | 2184.00 | 34.00 | ----- | ----- | ----- | ----- | 2150.00 |
| 铝合金现 | 1675.00 | 1675.00 | 1675.00 | 1675.00 | 15.00 | ----- | ----- | ----- | ----- | 1660.00 |
| LmeS_铜3 | 5977.5 | 6039.5 | 5905.0 | 5981.0 | -1.0 | 5981.0 | 5988.0 | 7801 | 256528 | 5982.0 |
| LmeS_铝3 | 1832.0 | 1860.4 | 1803.0 | 1849.0 | 19.0 | 1852.0 | 1857.0 | 9763 | 730539 | 1830.0 |
| LmeS_铅3 | 2213.5 | 2268.6 | 2174.0 | 2260.0 | 60.0 | 2241.0 | 2259.8 | 1556 | 81316 | 2200.0 |
| LmeS_锌3 | 1873.5 | 1915.0 | 1865.8 | 1890.0 | 13.0 | 1885.0 | 1895.0 | 2724 | 222113 | 1877.0 |
| LmeS_镍3 | 16725.0 | 17253.0 | 16620.0 | 17000.0 | 250.0 | 16800.0 | 17099.0 | 1157 | 97467 | 16750.0 |
| LmeS_锡3 | 14500.0 | 14525.0 | 14317.5 | 14475.0 | 75.0 | 14360.0 | 14500.0 | 129 | 33212 | 14400.0 |
| LmeS合金 | 1692.5 | 1745.0 | 1680.0 | 1730.0 | 20.0 | 1705.0 | 1755.0 | 15 | ----- | 1710.0 |
| LME铜03 | 5975.0 | 6030.0 | 5907.0 | 5980.0 | 20.0 | 5975.0 | 5985.0 | 64278 | 256528 | 5960.0 |
| LME铝03 | 1825.0 | 1860.0 | 1804.0 | 1852.0 | 27.0 | 1852.0 | 1860.0 | 175694 | 730539 | 1825.0 |
| LME镍03 | 16725.0 | 17235.0 | 16625.0 | 17000.0 | 250.0 | 16950.0 | 17050.0 | 36708 | 97467 | 16750.0 |
| LME锡03 | 14375.0 | 14500.0 | 14317.5 | 14475.0 | 75.0 | 14400.0 | 14550.0 | 33163 | 33212 | 14400.0 |
| LME锌03 | 1870.0 | 1915.0 | 1870.0 | 1895.0 | 20.0 | 1890.0 | 1900.0 | 45228 | 222113 | 1875.0 |
| LME铅03 | 2190.0 | 2270.0 | 2175.0 | 2255.0 | 55.0 | 2250.0 | 2260.0 | 18795 | 81316 | 2200.0 |
| 铝合金03 | 1685.0 | 1685.0 | 1675.0 | 1675.0 | -15.0 | 1670.0 | 1700.0 | ----- | ----- | 1690.0 |
| 综合铜03 | 5977.5 | 6039.5 | 5905.0 | 5984.5 | 24.5 | ----- | ----- | 64278 | 256528 | 5960.0 |
| 综合铝03 | 1832.0 | 1860.4 | 1803.0 | 1856.0 | 31.0 | ----- | ----- | 175694 | 730539 | 1825.0 |
| 综合锌03 | 1873.5 | 1915.0 | 1865.8 | 1890.0 | 12.0 | ----- | ----- | 45228 | 222113 | 1878.0 |
| 综合镍03 | 16725.0 | 17253.0 | 16620.0 | 16949.5 | 182.5 | ----- | ----- | 36708 | 97467 | 16767.0 |
| 综合锡03 | 14500.0 | 14525.0 | 14317.5 | 14430.0 | -5.0 | ----- | ----- | 33163 | 33212 | 14435.0 |
| 综合铅03 | 2213.5 | 2270.0 | 2174.0 | 2250.4 | 45.9 | ----- | ----- | 18795 | 81316 | 2204.5 |
| 铝合金综 | 1692.5 | 1745.0 | 1675.0 | 1730.0 | 20.0 | ----- | ----- | ----- | ----- | 1710.0 |