| 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 | 6830.2 | 6869.0 | 6825.5 | 6869.0 | 109.0 | 6868.0 | 6869.0 | 3319 | 263679 | 6760.0 |
| 场内铝03 | 1996.0 | 2033.0 | 1996.0 | 2030.0 | 33.0 | 2029.0 | 2030.0 | 1787 | 749817 | 1997.0 |
| 场内锌03 | 1899.8 | 1899.8 | 1879.0 | 1880.0 | 5.0 | 1879.0 | 1880.0 | 2616 | 245142 | 1875.0 |
| 场内镍03 | 20375.0 | 20605.0 | 20300.0 | 20605.0 | 1106.0 | 20650.0 | 20700.0 | 582 | 87520 | 19499.0 |
| 场内锡03 | 18187.5 | 18250.0 | 18187.5 | 18200.0 | 75.0 | 18225.0 | 18250.0 | 438 | 17718 | 18125.0 |
| 场内铅03 | 1846.0 | 1860.0 | 1846.0 | 1860.0 | 45.0 | 1858.0 | 1860.0 | 1314 | 89969 | 1815.0 |
| LME铜现 | 6800.00 | 6800.00 | 6800.00 | 6800.00 | 195.50 | ----- | ----- | ----- | ----- | 6604.50 |
| LME铝现 | 1996.00 | 1996.00 | 1996.00 | 1996.00 | 50.00 | ----- | ----- | ----- | ----- | 1946.00 |
| LME锌现 | 1852.00 | 1852.00 | 1852.00 | 1852.00 | 41.50 | ----- | ----- | ----- | ----- | 1810.50 |
| LME镍现 | 20210.00 | 20210.00 | 20210.00 | 20210.00 | 710.00 | ----- | ----- | ----- | ----- | 19500.00 |
| LME锡现 | 18110.00 | 18110.00 | 18110.00 | 18110.00 | 60.00 | ----- | ----- | ----- | ----- | 18050.00 |
| LME铅现 | 1828.00 | 1828.00 | 1828.00 | 1828.00 | 26.00 | ----- | ----- | ----- | ----- | 1802.00 |
| 铝合金现 | 1919.00 | 1919.00 | 1919.00 | 1919.00 | 29.00 | ----- | ----- | ----- | ----- | 1890.00 |
| LmeS_铜3 | 6840.3 | 6882.0 | 6755.0 | 6812.0 | -59.5 | 6810.0 | 6813.3 | 12070 | 263679 | 6871.5 |
| LmeS_铝3 | 2000.0 | 2036.5 | 1986.3 | 2014.0 | 9.0 | 2012.5 | 2017.5 | 6963 | 749817 | 2005.0 |
| LmeS_铅3 | 1830.0 | 1860.0 | 1828.0 | 1832.0 | -12.0 | 1826.0 | 1834.8 | 1837 | 89969 | 1844.0 |
| LmeS_锌3 | 1873.0 | 1900.0 | 1858.0 | 1862.0 | -13.8 | 1861.0 | 1868.0 | 3994 | 245142 | 1875.8 |
| LmeS_镍3 | 20000.0 | 20600.0 | 19820.0 | 20417.0 | 395.0 | 20375.0 | 20445.0 | 1876 | 87520 | 20022.0 |
| LmeS_锡3 | 18123.0 | 18240.0 | 18100.0 | 18180.0 | -20.0 | 18150.0 | 18180.0 | 127 | 17718 | 18200.0 |
| LmeS合金 | ----- | ----- | ----- | ----- | ----- | 1890.0 | 1910.0 | ----- | ----- | 1870.0 |
| LME铜03 | 6820.0 | 6880.0 | 6760.0 | 6815.0 | -45.0 | 6810.0 | 6820.0 | 123325 | 263679 | 6860.0 |
| LME铝03 | 2000.0 | 2035.0 | 1985.0 | 2020.0 | 15.0 | 2015.0 | 2025.0 | 121212 | 749817 | 2005.0 |
| LME镍03 | 20100.0 | 20600.0 | 19812.5 | 20330.0 | 345.0 | 20280.0 | 20380.0 | 21529 | 87520 | 19985.0 |
| LME锡03 | 18125.0 | 18252.5 | 18087.5 | 18180.0 | -20.0 | 18130.0 | 18230.0 | 6137 | 17718 | 18200.0 |
| LME锌03 | 1865.0 | 1900.0 | 1855.0 | 1860.0 | -15.0 | 1855.0 | 1865.0 | 48268 | 245142 | 1875.0 |
| LME铅03 | 1830.0 | 1860.0 | 1830.0 | 1830.0 | -15.0 | 1825.0 | 1835.0 | 30811 | 89969 | 1845.0 |
| 铝合金03 | 1896.5 | 1896.5 | 1896.5 | 1896.5 | -3.5 | 1881.0 | 1912.0 | ----- | ----- | 1900.0 |
| 伦铜指数 | 6840.3 | 6879.5 | 6760.0 | 6813.5 | -52.3 | ----- | ----- | 123325 | 263679 | 6865.8 |
| 伦铝指数 | 2000.0 | 2035.3 | 1985.8 | 2017.0 | 12.0 | ----- | ----- | 121212 | 749817 | 2005.0 |
| 伦锌指数 | 1873.0 | 1900.0 | 1857.5 | 1861.0 | -14.5 | ----- | ----- | 48268 | 245142 | 1875.5 |
| 伦镍指数 | 20000.0 | 20600.0 | 19820.0 | 20374.0 | 370.0 | ----- | ----- | 21529 | 87520 | 20004.0 |
| 伦锡指数 | 18123.0 | 18241.0 | 18100.0 | 18180.0 | -20.0 | ----- | ----- | 6137 | 17718 | 18200.0 |
| 伦铅指数 | 1830.0 | 1860.0 | 1829.0 | 1831.0 | -13.5 | ----- | ----- | 30811 | 89969 | 1844.5 |
| 伦合金指 | 1896.5 | 1896.5 | 1896.5 | 1896.5 | 11.5 | ----- | ----- | ----- | ----- | 1885.0 |