| 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 | 7845.3 | 7867.5 | 7780.0 | 7780.0 | -59.9 | 7785.0 | 7780.0 | 6773 | 281376 | 7839.9 |
| 场内铝03 | 2319.0 | 2337.0 | 2317.5 | 2328.0 | 33.0 | 2327.0 | 2325.0 | 13447 | 688611 | 2295.0 |
| 场内锌03 | 2388.0 | 2400.0 | 2375.0 | 2375.0 | -5.0 | 2375.0 | 2376.0 | 5986 | 223097 | 2380.0 |
| 场内镍03 | 24825.0 | 25000.0 | 24825.0 | 24993.0 | 693.0 | 24995.0 | 25000.0 | 941 | 102422 | 24300.0 |
| 场内锡03 | 18425.0 | 18565.0 | 18412.5 | 18450.0 | 80.0 | 18425.0 | 18450.0 | 506 | 21021 | 18370.0 |
| 场内铅03 | 2152.0 | 2152.0 | 2145.0 | 2146.8 | -8.4 | 2147.0 | 2149.0 | 2316 | 92603 | 2155.3 |
| LME铜现 | 7830.00 | 7830.00 | 7830.00 | 7830.00 | 44.00 | ----- | ----- | ----- | ----- | 7786.00 |
| LME铝现 | 2288.00 | 2288.00 | 2288.00 | 2288.00 | 20.50 | ----- | ----- | ----- | ----- | 2267.50 |
| LME锌现 | 2360.50 | 2360.50 | 2360.00 | 2360.00 | 32.50 | ----- | ----- | ----- | ----- | 2327.50 |
| LME镍现 | 24950.00 | 24950.00 | 24950.00 | 24950.00 | 750.00 | ----- | ----- | ----- | ----- | 24200.00 |
| LME锡现 | 18355.00 | 18355.00 | 18355.00 | 18355.00 | 30.00 | ----- | ----- | ----- | ----- | 18325.00 |
| LME铅现 | 2120.00 | 2120.00 | 2120.00 | 2120.00 | -17.00 | ----- | ----- | ----- | ----- | 2137.00 |
| 铝合金现 | 2150.00 | 2150.00 | 2150.00 | 2150.00 | -40.00 | ----- | ----- | ----- | ----- | 2190.00 |
| LmeS_铜3 | 7821.0 | 7869.0 | 7759.0 | 7819.8 | -10.3 | 7813.0 | 7820.0 | 13190 | 281376 | 7830.0 |
| LmeS_铝3 | 2286.0 | 2343.0 | 2282.0 | 2330.0 | 44.0 | 2320.5 | 2327.0 | 12482 | 688611 | 2286.0 |
| LmeS_铅3 | 2125.0 | 2161.8 | 2115.0 | 2154.3 | 14.3 | 2145.0 | 2154.3 | 2161 | 92603 | 2140.0 |
| LmeS_锌3 | 2375.0 | 2408.5 | 2328.0 | 2370.0 | 2.0 | 2370.3 | 2379.8 | 7462 | 223097 | 2368.0 |
| LmeS_镍3 | 24200.0 | 25085.0 | 24200.0 | 25050.0 | 750.0 | 25030.0 | 25085.0 | 3345 | 102422 | 24300.0 |
| LmeS_锡3 | 18370.0 | 18565.0 | 18350.0 | 18450.0 | 55.0 | 18401.0 | 18499.0 | 605 | 21021 | 18395.0 |
| LmeS合金 | 2125.0 | 2160.0 | 2125.0 | 2140.0 | 20.0 | 2125.0 | 2160.0 | 12 | ----- | 2120.0 |
| LME铜03 | 7820.0 | 7870.0 | 7760.0 | 7810.0 | -20.0 | 7805.0 | 7815.0 | 96673 | 281376 | 7830.0 |
| LME铝03 | 2290.0 | 2341.0 | 2280.0 | 2325.0 | 40.0 | 2320.0 | 2330.0 | 176214 | 688611 | 2285.0 |
| LME镍03 | 24200.0 | 25090.0 | 24200.0 | 25020.0 | 720.0 | 24970.0 | 25070.0 | 23895 | 102422 | 24300.0 |
| LME锡03 | 18370.0 | 18570.0 | 18200.0 | 18425.0 | 30.0 | 18325.0 | 18525.0 | 5104 | 21021 | 18395.0 |
| LME锌03 | 2360.0 | 2410.0 | 2330.0 | 2370.0 | ----- | 2365.0 | 2375.0 | 66815 | 223097 | 2370.0 |
| LME铅03 | 2125.0 | 2160.0 | 2115.0 | 2150.0 | 10.0 | 2145.0 | 2155.0 | 27342 | 92603 | 2140.0 |
| 铝合金03 | 2125.0 | 2150.0 | 2125.0 | 2140.0 | 20.0 | 2130.0 | 2150.0 | ----- | ----- | 2120.0 |
| 伦铜指数 | 7821.0 | 7869.5 | 7759.5 | 7814.8 | -15.3 | ----- | ----- | 96673 | 281376 | 7830.0 |
| 伦铝指数 | 2286.0 | 2341.0 | 2281.0 | 2327.5 | 41.5 | ----- | ----- | 176214 | 688611 | 2286.0 |
| 伦锌指数 | 2375.0 | 2409.3 | 2329.0 | 2370.0 | 1.0 | ----- | ----- | 66815 | 223097 | 2369.0 |
| 伦镍指数 | 24200.0 | 25085.0 | 24200.0 | 25035.0 | 735.0 | ----- | ----- | 23895 | 102422 | 24300.0 |
| 伦锡指数 | 18370.0 | 18568.0 | 18300.0 | 18438.0 | 43.0 | ----- | ----- | 5104 | 21021 | 18395.0 |
| 伦铅指数 | 2125.0 | 2160.8 | 2116.0 | 2152.0 | 12.0 | ----- | ----- | 27342 | 92603 | 2140.0 |
| 伦合金指 | 2125.0 | 2145.0 | 2125.0 | 2140.0 | 20.0 | ----- | ----- | ----- | ----- | 2120.0 |