| 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 | 7524.9 | 7532.5 | 7505.0 | 7514.0 | 79.0 | 7514.5 | 7515.0 | 6191 | 278687 | 7435.0 |
| 场内铝03 | 2236.6 | 2238.0 | 2220.0 | 2220.0 | -2.0 | 2220.0 | 2220.5 | 7621 | 688907 | 2222.0 |
| 场内锌03 | 2270.0 | 2270.0 | 2230.0 | 2230.0 | -15.0 | 2229.0 | 2230.0 | 4288 | 221357 | 2245.0 |
| 场内镍03 | 23625.0 | 23725.0 | 23500.0 | 23599.0 | 774.0 | 23600.0 | 23605.0 | 1159 | 101479 | 22825.0 |
| 场内锡03 | 17762.5 | 17764.5 | 17725.0 | 17725.0 | 270.0 | 17650.0 | 17675.0 | 253 | 20087 | 17455.0 |
| 场内铅03 | 2112.0 | 2125.0 | 2110.0 | 2119.9 | 42.9 | 2125.0 | 2130.0 | 1563 | 91845 | 2077.0 |
| LME铜现 | 7490.50 | 7490.50 | 7490.50 | 7490.50 | 143.50 | ---- | ---- | ---- | ---- | 7347.00 |
| LME铝现 | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 24.00 | ---- | ---- | ---- | ---- | 2176.00 |
| LME锌现 | 2240.00 | 2240.00 | 2240.00 | 2240.00 | 25.00 | ---- | ---- | ---- | ---- | 2215.00 |
| LME镍现 | 23650.00 | 23650.00 | 23650.00 | 23650.00 | 975.00 | ---- | ---- | ---- | ---- | 22675.00 |
| LME锡现 | 17630.00 | 17630.00 | 17630.00 | 17630.00 | 130.00 | ---- | ---- | ---- | ---- | 17500.00 |
| LME铅现 | 2090.00 | 2090.00 | 2090.00 | 2090.00 | 64.50 | ---- | ---- | ---- | ---- | 2025.50 |
| 铝合金现 | 2140.00 | 2140.00 | 2140.00 | 2140.00 | 25.00 | ---- | ---- | ---- | ---- | 2115.00 |
| LmeS_铜3 | 7380.0 | 7570.0 | 7363.5 | 7515.0 | 125.0 | 7520.0 | 7525.0 | 11535 | 278687 | 7390.0 |
| LmeS_铝3 | 2207.0 | 2242.0 | 2207.0 | 2224.0 | 14.0 | 2220.0 | 2224.0 | 6132 | 688907 | 2210.0 |
| LmeS_铅3 | 2070.0 | 2129.0 | 2065.0 | 2118.0 | 34.0 | 2113.0 | 2116.0 | 1787 | 91845 | 2084.0 |
| LmeS_锌3 | 2230.0 | 2272.5 | 2220.0 | 2235.0 | 8.0 | 2230.0 | 2240.0 | 3008 | 221357 | 2227.0 |
| LmeS_镍3 | 22700.0 | 23735.0 | 22700.0 | 23700.0 | 1050.0 | 23600.0 | 23751.0 | 2601 | 101479 | 22650.0 |
| LmeS_锡3 | 17650.0 | 17800.0 | 17600.0 | 17600.0 | 100.0 | 17500.0 | 17750.0 | 161 | 20087 | 17500.0 |
| LmeS合金 | 2090.0 | 2090.0 | 2090.0 | 2090.0 | 5.0 | ---- | 2090.0 | 1 | ---- | 2085.0 |
| LME铜03 | 7380.0 | 7561.0 | 7365.0 | 7515.0 | 130.0 | 7510.0 | 7520.0 | 69401 | 278687 | 7385.0 |
| LME铝03 | 2205.0 | 2241.0 | 2205.0 | 2225.0 | 13.0 | 2220.0 | 2230.0 | 112275 | 688907 | 2212.0 |
| LME镍03 | 22700.0 | 23725.0 | 22700.0 | 23700.0 | 1050.0 | 23650.0 | 23750.0 | 27478 | 101479 | 22650.0 |
| LME锡03 | 17650.0 | 17800.0 | 17587.5 | 17650.0 | 75.0 | 17550.0 | 17750.0 | 3461 | 20087 | 17575.0 |
| LME锌03 | 2230.0 | 2275.0 | 2220.0 | 2235.0 | -5.0 | 2230.0 | 2240.0 | 37622 | 221357 | 2240.0 |
| LME铅03 | 2070.0 | 2130.0 | 2065.0 | 2120.0 | 35.0 | 2115.0 | 2125.0 | 16251 | 91845 | 2085.0 |
| 铝合金03 | 2090.0 | 2090.0 | 2090.0 | 2090.0 | 5.0 | 2080.0 | 2100.0 | ---- | ---- | 2085.0 |
| 伦铜指数 | 7380.0 | 7562.5 | 7365.0 | 7515.0 | 125.0 | ---- | ---- | 69401 | 278687 | 7390.0 |
| 伦铝指数 | 2207.0 | 2241.5 | 2206.0 | 2224.5 | 13.5 | ---- | ---- | 112275 | 688907 | 2211.0 |
| 伦锌指数 | 2230.0 | 2273.8 | 2220.5 | 2235.0 | 9.0 | ---- | ---- | 37622 | 221357 | 2226.0 |
| 伦镍指数 | 22700.0 | 23725.0 | 22700.0 | 23700.0 | 1050.0 | ---- | ---- | 27478 | 101479 | 22650.0 |
| 伦锡指数 | 17650.0 | 17800.0 | 17594.0 | 17625.0 | 125.0 | ---- | ---- | 3461 | 20087 | 17500.0 |
| 伦铅指数 | 2070.0 | 2129.0 | 2065.0 | 2119.0 | 34.5 | ---- | ---- | 16251 | 91845 | 2084.5 |
| 伦合金指 | 2090.0 | 2090.0 | 2090.0 | 2090.0 | 5.0 | ---- | ---- | ---- | ---- | 2085.0 |