| 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 | 6990.0 | 6990.1 | 6925.0 | 6925.0 | -225.0 | 6925.0 | 6930.0 | 6337 | 273138 | 7150.0 |
| 场内铝03 | 2117.0 | 2121.1 | 2107.0 | 2113.0 | -60.9 | 2103.0 | 2103.0 | 5198 | 736389 | 2173.9 |
| 场内锌03 | 2090.0 | 2090.0 | 2075.0 | 2075.0 | -85.0 | 2055.0 | 2056.0 | 7617 | 243099 | 2160.0 |
| 场内镍03 | 22187.5 | 22187.5 | 21550.0 | 21550.0 | -1300.0 | 21550.0 | 21555.0 | 2199 | 96160 | 22850.0 |
| 场内锡03 | 17600.0 | 17600.0 | 17525.0 | 17525.0 | -173.0 | 17450.0 | 17525.0 | 499 | 19944 | 17698.0 |
| 场内铅03 | 1980.5 | 1980.8 | 1940.0 | 1945.2 | -100.8 | 1935.0 | 1940.0 | 1190 | 91882 | 2045.9 |
| LME铜现 | 9655.50 | 9655.50 | 6955.50 | 6955.50 | -55.00 | ----- | ----- | ----- | ----- | 7010.50 |
| LME铝现 | 2081.00 | 2081.00 | 2081.00 | 2081.00 | -35.50 | ----- | ----- | ----- | ----- | 2116.50 |
| LME锌现 | 2051.00 | 2051.00 | 2051.00 | 2051.00 | -22.00 | ----- | ----- | ----- | ----- | 2073.00 |
| LME镍现 | 22200.00 | 22200.00 | 22200.00 | 22200.00 | -480.00 | ----- | ----- | ----- | ----- | 22680.00 |
| LME锡现 | 17550.00 | 17550.00 | 17550.00 | 17550.00 | -80.00 | ----- | ----- | ----- | ----- | 17630.00 |
| LME铅现 | 1952.00 | 1952.00 | 1952.00 | 1952.00 | -64.50 | ----- | ----- | ----- | ----- | 2016.50 |
| 铝合金现 | 2075.00 | 2075.00 | 2075.00 | 2075.00 | 15.00 | ----- | ----- | ----- | ----- | 2060.00 |
| LmeS_铜3 | 7100.0 | 7119.0 | 6880.0 | 6890.0 | -262.0 | 6882.3 | 6889.5 | 14156 | 273138 | 7152.0 |
| LmeS_铝3 | 2162.0 | 2165.0 | 2080.0 | 2084.0 | -86.0 | 2080.0 | 2088.8 | 11658 | 736389 | 2170.0 |
| LmeS_铅3 | 2050.0 | 2050.0 | 1923.0 | 1925.0 | -143.0 | 1925.0 | 1925.5 | 3053 | 91882 | 2068.0 |
| LmeS_锌3 | 2150.0 | 2151.0 | 2040.0 | 2040.0 | -118.0 | 2036.0 | 2042.0 | 6566 | 243099 | 2158.0 |
| LmeS_镍3 | 22700.0 | 22700.0 | 21500.0 | 21577.0 | -1213.0 | 21501.0 | 21585.0 | 2659 | 96160 | 22790.0 |
| LmeS_锡3 | 17700.0 | 17700.0 | 17425.0 | 17425.0 | -375.0 | 17450.0 | 17540.0 | 143 | 19944 | 17800.0 |
| LmeS合金 | 1980.0 | 2020.8 | 1960.0 | 2000.0 | -10.0 | 2000.0 | 1990.0 | 46 | ----- | 2010.0 |
| LME铜03 | 7117.5 | 7117.5 | 6880.0 | 6880.0 | -260.0 | 6875.0 | 6885.0 | ----- | 273138 | 7140.0 |
| LME铝03 | 2162.5 | 2166.0 | 2082.5 | 2085.0 | -85.0 | 2080.0 | 2090.0 | ----- | 736389 | 2170.0 |
| LME镍03 | 22550.0 | 22625.0 | 21500.0 | 21575.0 | -1250.0 | 21525.0 | 21625.0 | ----- | 96160 | 22825.0 |
| LME锡03 | 17650.0 | 17825.0 | 17425.0 | 17440.0 | -398.0 | 17450.0 | 17550.0 | ----- | 19944 | 17838.0 |
| LME锌03 | 2152.5 | 2152.5 | 2040.0 | 2040.0 | -120.0 | 2035.0 | 2045.0 | ----- | 243099 | 2160.0 |
| LME铅03 | 2047.5 | 2051.0 | 1925.0 | 1925.0 | -145.0 | 1925.0 | 1935.0 | ----- | 91882 | 2070.0 |
| 铝合金03 | 1960.0 | 2020.0 | 1960.0 | 2000.0 | -10.0 | 1975.0 | 2025.0 | ----- | ----- | 2010.0 |
| 伦铜指数 | 7100.0 | 7117.5 | 6880.0 | 6885.0 | -261.0 | ----- | ----- | ----- | 273138 | 7146.0 |
| 伦铝指数 | 2163.5 | 2165.5 | 2080.0 | 2084.5 | -85.5 | ----- | ----- | ----- | 736389 | 2170.0 |
| 伦锌指数 | 2150.0 | 2153.0 | 2040.0 | 2040.0 | -119.0 | ----- | ----- | ----- | 243099 | 2159.0 |
| 伦镍指数 | 22700.0 | 22700.0 | 21500.0 | 21576.0 | -1232.0 | ----- | ----- | ----- | 96160 | 22808.0 |
| 伦锡指数 | 17700.0 | 17763.0 | 17430.0 | 17433.0 | -386.0 | ----- | ----- | ----- | 19944 | 17819.0 |
| 伦铅指数 | 2050.0 | 2050.5 | 1924.0 | 1925.0 | -144.0 | ----- | ----- | ----- | 91882 | 2069.0 |
| 伦合金指 | 1980.0 | 2020.0 | 1960.0 | 2000.0 | -10.0 | ----- | ----- | ----- | ----- | 2010.0 |