| 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 | 6325.0 | 6448.0 | 6323.4 | 6410.0 | 70.0 | 6409.0 | 6410.0 | 3953 | 273348 | 6340.0 |
| 场内铝03 | 1937.8 | 1969.8 | 1930.5 | 1948.2 | 2.4 | 1945.0 | 1950.0 | 6783 | 775978 | 1945.8 |
| 场内锌03 | 1724.5 | 1760.0 | 1720.0 | 1720.0 | -37.0 | 1720.0 | 1725.0 | 4021 | 253669 | 1757.0 |
| 场内镍03 | 19125.0 | 19154.0 | 18935.0 | 18945.0 | -325.0 | 18940.0 | 18945.0 | 2376 | 91028 | 19270.0 |
| 场内锡03 | 16550.0 | 16726.0 | 16549.0 | 16700.0 | 280.0 | 16600.0 | 16650.0 | 567 | 18198 | 16420.0 |
| 场内铅03 | 1685.0 | 1685.0 | 1684.0 | 1684.0 | 9.2 | 1683.0 | 1684.0 | 1461 | 96475 | 1674.8 |
| LME铜现 | 6292.00 | 6292.00 | 6292.00 | 6292.00 | -3.50 | ------ | ------ | ------ | ------ | 6295.50 |
| LME铝现 | 1907.00 | 1907.00 | 1907.00 | 1907.00 | -4.00 | ------ | ------ | ------ | ------ | 1911.00 |
| LME锌现 | 1685.50 | 1685.50 | 1685.50 | 1685.50 | -53.00 | ------ | ------ | ------ | ------ | 1738.50 |
| LME镍现 | 19105.00 | 19105.00 | 19105.00 | 19105.00 | 325.00 | ------ | ------ | ------ | ------ | 18780.00 |
| LME锡现 | 16500.00 | 16500.00 | 16500.00 | 16500.00 | 105.00 | ------ | ------ | ------ | ------ | 16395.00 |
| LME铅现 | 1655.50 | 1655.50 | 1655.50 | 1655.50 | 0.50 | ------ | ------ | ------ | ------ | 1655.00 |
| 铝合金现 | 1860.00 | 1860.00 | 1860.00 | 1860.00 | -25.00 | ------ | ------ | ------ | ------ | 1885.00 |
| LmeS_铜3 | 6326.8 | 6453.5 | 6222.0 | 6380.0 | 53.3 | 6375.0 | 6380.0 | 12809 | 273348 | 6326.8 |
| LmeS_铝3 | 1932.0 | 1970.0 | 1905.0 | 1935.0 | 3.0 | 1934.3 | 1945.0 | 7175 | 775978 | 1932.0 |
| LmeS_铅3 | 1661.5 | 1702.0 | 1645.0 | 1675.5 | 14.0 | 1668.5 | 1679.0 | 2399 | 96475 | 1661.5 |
| LmeS_锌3 | 1753.5 | 1772.0 | 1708.0 | 1733.0 | -20.5 | 1725.0 | 1733.0 | 4680 | 253669 | 1753.5 |
| LmeS_镍3 | 19020.0 | 19550.0 | 18756.0 | 18940.0 | -140.0 | 18880.0 | 18960.0 | 2021 | 91028 | 19080.0 |
| LmeS_锡3 | 16300.0 | 16700.0 | 16300.0 | 16500.0 | 100.0 | 16425.0 | 16540.0 | 141 | 18198 | 16400.0 |
| LmeS合金 | 1835.0 | 1860.0 | 1835.0 | 1835.0 | 40.0 | 1800.0 | 1850.0 | 134 | ------ | 1795.0 |
| LME铜03 | 6280.0 | 6451.0 | 6230.0 | 6385.0 | 60.0 | 6380.0 | 6390.0 | 100012 | 273348 | 6325.0 |
| LME铝03 | 1905.0 | 1970.0 | 1905.0 | 1945.0 | 15.0 | 1940.0 | 1950.0 | 246018 | 775978 | 1930.0 |
| LME镍03 | 19020.0 | 19545.0 | 18750.0 | 18940.0 | -145.0 | 18890.0 | 18990.0 | 29926 | 91028 | 19085.0 |
| LME锡03 | 16300.0 | 16712.5 | 16300.0 | 16450.0 | 75.0 | 16350.0 | 16550.0 | 3201 | 18198 | 16375.0 |
| LME锌03 | 1740.0 | 1771.0 | 1709.0 | 1730.0 | -25.0 | 1725.0 | 1735.0 | 76692 | 253669 | 1755.0 |
| LME铅03 | 1660.0 | 1700.0 | 1645.0 | 1675.0 | 10.0 | 1670.0 | 1680.0 | 31529 | 96475 | 1665.0 |
| 铝合金03 | ------ | ------ | ------ | ------ | ------ | ------ | ------ | ------ | ------ | 1825.0 |
| 伦铜指数 | 6326.8 | 6451.8 | 6226.0 | 6382.5 | 56.8 | ------ | ------ | 100012 | 273348 | 6325.8 |
| 伦铝指数 | 1932.0 | 1970.0 | 1905.0 | 1940.0 | 9.0 | ------ | ------ | 246018 | 775978 | 1931.0 |
| 伦锌指数 | 1753.5 | 1771.5 | 1709.0 | 1731.5 | -23.0 | ------ | ------ | 76692 | 253669 | 1754.5 |
| 伦镍指数 | 19020.0 | 19544.0 | 18775.0 | 18940.0 | -143.0 | ------ | ------ | 29926 | 91028 | 19083.0 |
| 伦锡指数 | 16300.0 | 16706.0 | 16300.0 | 16475.0 | 87.0 | ------ | ------ | 3201 | 18198 | 16388.0 |
| 伦铅指数 | 1661.5 | 1701.0 | 1645.0 | 1675.3 | 10.3 | ------ | ------ | 31529 | 96475 | 1665.0 |
| 伦合金指 | 1835.0 | 1860.0 | 1835.0 | 1835.0 | 25.0 | ------ | ------ | ------ | ------ | 1810.0 |