| 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 | 7365.0 | 7400.0 | 7330.1 | 7400.0 | 205.0 | 7395.0 | 7400.0 | 4436 | 270487 | 7195.0 |
| 场内铝03 | 2134.1 | 2144.9 | 2131.0 | 2143.0 | 10.0 | 2143.0 | 2144.0 | 9737 | 702365 | 2133.0 |
| 场内锌03 | 2200.0 | 2220.0 | 2192.0 | 2219.8 | 24.8 | 2220.0 | 2221.0 | 3994 | 221345 | 2195.0 |
| 场内镍03 | 21449.0 | 21480.0 | 21400.0 | 21449.0 | 275.0 | 21450.0 | 21455.0 | 2182 | 98665 | 21174.0 |
| 场内锡03 | 17100.0 | 17162.5 | 17050.0 | 17050.0 | -75.0 | 17025.0 | 17050.0 | 915 | 19550 | 17125.0 |
| 场内铅03 | 2170.8 | 2178.0 | 2170.0 | 2170.0 | 5.0 | 2170.0 | 2171.0 | 2375 | 80999 | 2165.0 |
| LME铜现 | 7339.00 | 7339.00 | 7339.00 | 7339.00 | 267.00 | --------- | --------- | --------- | --------- | 7072.00 |
| LME铝现 | 2100.00 | 2100.00 | 2100.00 | 2100.00 | 49.50 | --------- | --------- | --------- | --------- | 2050.50 |
| LME锌现 | 2170.00 | 2170.00 | 2170.00 | 2170.00 | 12.50 | --------- | --------- | --------- | --------- | 2157.50 |
| LME镍现 | 21370.00 | 21370.00 | 21370.00 | 21370.00 | 875.00 | --------- | --------- | --------- | --------- | 20495.00 |
| LME锡现 | 17050.00 | 17050.00 | 17050.00 | 17050.00 | 375.00 | --------- | --------- | --------- | --------- | 16675.00 |
| LME铅现 | 2151.00 | 2151.00 | 2151.00 | 2151.00 | 12.50 | --------- | --------- | --------- | --------- | 2138.50 |
| 铝合金现 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 2005.00 |
| LmeS_铜3 | 7521.8 | 7600.0 | 7321.0 | 7360.0 | 134.0 | 7354.0 | 7360.0 | 18717 | 270487 | 7226.0 |
| LmeS_铝3 | 2150.0 | 2155.0 | 2125.0 | 2131.0 | -3.0 | 2130.0 | 2135.0 | 6775 | 702365 | 2134.0 |
| LmeS_铅3 | 2217.0 | 2250.0 | 2160.0 | 2189.0 | -0.3 | 2177.0 | 2189.0 | 1986 | 80999 | 2189.3 |
| LmeS_锌3 | 2245.0 | 2264.0 | 2183.8 | 2230.0 | 33.0 | 2220.3 | 2230.0 | 3877 | 221345 | 2197.0 |
| LmeS_镍3 | 21188.0 | 21830.0 | 21130.0 | 21470.0 | 314.0 | 21405.0 | 21500.0 | 2368 | 98665 | 21156.0 |
| LmeS_锡3 | 17200.0 | 17300.0 | 17000.0 | 17051.0 | -49.0 | 17051.0 | 17150.0 | 159 | 19550 | 17100.0 |
| LmeS合金 | 2010.0 | 2010.0 | 1990.0 | 1990.0 | 30.0 | 1950.0 | 2000.0 | 2 | --------- | 1960.0 |
| LME铜03 | 7580.0 | 7580.0 | 7332.0 | 7355.0 | 130.0 | 7350.0 | 7360.0 | 122806 | 270487 | 7225.0 |
| LME铝03 | 2155.0 | 2155.0 | 2124.0 | 2135.5 | 0.5 | 2133.0 | 2138.0 | 103375 | 702365 | 2135.0 |
| LME镍03 | 21400.0 | 21830.0 | 21200.0 | 21470.0 | 315.0 | 21420.0 | 21520.0 | 19469 | 98665 | 21155.0 |
| LME锡03 | 17200.0 | 17300.0 | 16925.0 | 17050.0 | -50.0 | 17000.0 | 17100.0 | 5402 | 19550 | 17100.0 |
| LME锌03 | 2250.0 | 2260.0 | 2185.0 | 2230.0 | 35.0 | 2225.0 | 2235.0 | 37796 | 221345 | 2195.0 |
| LME铅03 | 2215.0 | 2250.0 | 2160.0 | 2190.0 | --------- | 2185.0 | 2195.0 | 24907 | 80999 | 2190.0 |
| 铝合金03 | 2010.0 | 2010.0 | 1990.0 | 1990.0 | 20.5 | 1980.0 | 2000.0 | --------- | --------- | 1969.5 |
| 伦铜指数 | 7521.8 | 7600.0 | 7330.5 | 7357.5 | 132.0 | --------- | --------- | 122806 | 270487 | 7225.5 |
| 伦铝指数 | 2150.0 | 2155.0 | 2125.0 | 2133.3 | -1.3 | --------- | --------- | 103375 | 702365 | 2134.5 |
| 伦锌指数 | 2245.0 | 2262.0 | 2184.3 | 2230.0 | 34.0 | --------- | --------- | 37796 | 221345 | 2196.0 |
| 伦镍指数 | 21188.0 | 21821.0 | 21165.0 | 21470.0 | 314.0 | --------- | --------- | 19469 | 98665 | 21156.0 |
| 伦锡指数 | 17200.0 | 17300.0 | 16981.0 | 17051.0 | -49.0 | --------- | --------- | 5402 | 19550 | 17100.0 |
| 伦铅指数 | 2217.0 | 2249.5 | 2160.0 | 2189.5 | --------- | --------- | --------- | 24907 | 80999 | 2189.5 |
| 伦合金指 | 2010.0 | 2010.0 | 1990.0 | 1990.0 | 25.3 | --------- | --------- | --------- | --------- | 1964.8 |