| 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 | 6665.0 | 6840.0 | 6659.8 | 6840.0 | 230.0 | 6841.0 | 6845.0 | 3591 | 270545 | 6610.0 |
| 场内铝03 | 2023.0 | 2058.4 | 2021.0 | 2055.0 | 55.0 | 2055.0 | 2055.0 | 19923 | 709856 | 2000.0 |
| 场内锌03 | 1890.0 | 1895.0 | 1885.0 | 1895.0 | 20.0 | 1894.0 | 1898.0 | 4904 | 238738 | 1875.0 |
| 场内镍03 | 20900.0 | 21500.0 | 20900.0 | 21350.0 | 150.0 | 21350.0 | 21355.0 | 2887 | 91370 | 21200.0 |
| 场内锡03 | 17300.0 | 17600.0 | 17275.0 | 17600.0 | 250.0 | 17575.0 | 17600.0 | 181 | 17632 | 17350.0 |
| 场内铅03 | 1750.0 | 1760.0 | 1750.0 | 1750.0 | 2.3 | 1810.0 | 1811.0 | 1768 | 94535 | 1747.8 |
| LME铜现 | 6639.00 | 6639.00 | 6639.00 | 6639.00 | 139.00 | ----- | ----- | ----- | ----- | 6500.00 |
| LME铝现 | 1991.00 | 1991.00 | 1991.00 | 1991.00 | 44.00 | ----- | ----- | ----- | ----- | 1947.00 |
| LME锌现 | 1855.50 | 1855.50 | 1855.50 | 1855.50 | 38.00 | ----- | ----- | ----- | ----- | 1817.50 |
| LME镍现 | 21200.00 | 21200.00 | 21200.00 | 21200.00 | 150.00 | ----- | ----- | ----- | ----- | 21050.00 |
| LME锡现 | 17255.00 | 17255.00 | 17255.00 | 17255.00 | 145.00 | ----- | ----- | ----- | ----- | 17110.00 |
| LME铅现 | 1722.50 | 1722.50 | 1722.50 | 1722.50 | 2.50 | ----- | ----- | ----- | ----- | 1720.00 |
| 铝合金现 | 1925.00 | 1925.00 | 1925.00 | 1925.00 | 50.00 | ----- | ----- | ----- | ----- | 1875.00 |
| LmeS_铜3 | 6538.0 | 6881.0 | 6522.0 | 6824.0 | 254.0 | 6824.0 | 6828.5 | 20030 | 270545 | 6570.0 |
| LmeS_铝3 | 1985.0 | 2065.0 | 1974.0 | 2049.0 | 59.0 | 2048.0 | 2056.0 | 14245 | 709856 | 1990.0 |
| LmeS_铅3 | 1735.0 | 1811.0 | 1735.0 | 1797.0 | 57.0 | 1788.0 | 1796.8 | 2353 | 94535 | 1740.0 |
| LmeS_锌3 | 1850.0 | 1914.8 | 1850.0 | 1895.0 | 24.0 | 1889.0 | 1890.0 | 5113 | 238738 | 1871.0 |
| LmeS_镍3 | 21200.0 | 21600.0 | 20700.0 | 21390.0 | 255.0 | 21395.0 | 21430.0 | 1961 | 91370 | 21135.0 |
| LmeS_锡3 | 17400.0 | 17850.0 | 17300.0 | 17600.0 | 375.0 | 17600.0 | 17925.0 | 241 | 17632 | 17225.0 |
| LmeS合金 | 1900.0 | 1900.0 | 1900.0 | 1900.0 | 30.0 | 1900.0 | 1950.0 | 10 | ----- | 1870.0 |
| LME铜03 | 6540.0 | 6880.0 | 6520.0 | 6815.0 | 245.0 | 6810.0 | 6820.0 | 124987 | 270545 | 6570.0 |
| LME铝03 | 1985.0 | 2063.0 | 1975.0 | 2055.0 | 65.0 | 2050.0 | 2060.0 | 134395 | 709856 | 1990.0 |
| LME镍03 | 21200.0 | 21547.5 | 20700.0 | 21390.0 | 230.0 | 21340.0 | 21440.0 | 21357 | 91370 | 21160.0 |
| LME锡03 | 17400.0 | 17800.0 | 17250.0 | 17600.0 | 375.0 | 17550.0 | 17650.0 | 3559 | 17632 | 17225.0 |
| LME锌03 | 1850.0 | 1915.0 | 1842.5 | 1895.0 | 25.0 | 1890.0 | 1900.0 | 69972 | 238738 | 1870.0 |
| LME铅03 | 1735.0 | 1811.0 | 1735.0 | 1795.0 | 55.0 | 1790.0 | 1800.0 | 27619 | 94535 | 1740.0 |
| 铝合金03 | 1900.0 | 1900.0 | 1900.0 | 1900.0 | 30.0 | 1885.0 | 1915.0 | ----- | ----- | 1870.0 |
| 伦铜指数 | 6540.0 | 6880.5 | 6521.0 | 6819.5 | 249.5 | ----- | ----- | 124987 | 270545 | 6570.0 |
| 伦铝指数 | 1985.0 | 2063.5 | 1975.0 | 2052.0 | 62.0 | ----- | ----- | 134395 | 709856 | 1990.0 |
| 伦锌指数 | 1850.0 | 1914.8 | 1842.5 | 1895.0 | 24.5 | ----- | ----- | 69972 | 238738 | 1870.5 |
| 伦镍指数 | 21200.0 | 21550.0 | 20700.0 | 21390.0 | 242.0 | ----- | ----- | 21357 | 91370 | 21148.0 |
| 伦锡指数 | 17400.0 | 17825.0 | 17275.0 | 17600.0 | 375.0 | ----- | ----- | 3559 | 17632 | 17225.0 |
| 伦铅指数 | 1735.0 | 1810.5 | 1735.0 | 1796.0 | 56.0 | ----- | ----- | 27619 | 94535 | 1740.0 |
| 伦合金指 | 1900.0 | 1900.0 | 1900.0 | 1900.0 | 30.0 | ----- | ----- | ----- | ----- | 1870.0 |