| 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 | 6475 | 6477.8 | 6470 | 6477.7 | 142.7 | 6410 | 6415 | 4408 | 270452 | 6335 |
| 场内铝03 | 1957 | 1958.8 | 1942 | 1942 | 17 | 1942 | 1940 | 3398 | 757741 | 1925 |
| 场内锌03 | 1802 | 1804 | 1801 | 1804 | 61 | 1775 | 1780 | 1040 | 237822 | 1743 |
| 场内镍03 | 19180 | 19180 | 18800 | 18800 | -200 | 18650 | 18700 | 1206 | 87601 | 19000 |
| 场内锡03 | 17025 | 17250 | 17025 | 17202 | 242 | 17230 | 17240 | 150 | 17993 | 16960 |
| 场内铅03 | 1761 | 1761.2 | 1753 | 1753 | 18 | 1753 | 1756 | 1636 | 95842 | 1735 |
| LME铜现 | 6430.5 | 6430.5 | 6430.5 | 6430.5 | 76.5 | ----- | ----- | ----- | ----- | 6354 |
| LME铝现 | 1933 | 1933 | 1933 | 1933 | 5 | ----- | ----- | ----- | ----- | 1928 |
| LME锌现 | 1770 | 1770 | 1770 | 1770 | 43.5 | ----- | ----- | ----- | ----- | 1726.5 |
| LME镍现 | 19115 | 19115 | 19115 | 19115 | -35 | ----- | ----- | ----- | ----- | 19150 |
| LME锡现 | 17300 | 17300 | 17300 | 17300 | -200 | ----- | ----- | ----- | ----- | 17500 |
| LME铅现 | 1736 | 1736 | 1736 | 1736 | 43.5 | ----- | ----- | ----- | ----- | 1692.5 |
| 铝合金现 | 1875 | 1875 | 1875 | 1875 | ----- | ----- | ----- | ----- | ----- | 1875 |
| LmeS_铜3 | 6420 | 6535 | 6390 | 6450 | 90 | 6440.3 | 6450 | 11229 | 270452 | 6360 |
| LmeS_铝3 | 1948 | 1965 | 1934.5 | 1939.8 | -0.3 | 1936 | 1940 | 6586 | 757741 | 1940 |
| LmeS_铅3 | 1730 | 1776 | 1730 | 1759.8 | 29.8 | 1753.5 | 1760 | 1218 | 95842 | 1730 |
| LmeS_锌3 | 1750 | 1820 | 1750 | 1802 | 53.3 | 1791.5 | 1802 | 5026 | 237822 | 1748.8 |
| LmeS_镍3 | 19150 | 19450 | 18710 | 18998 | -102 | 18910 | 19025 | 1511 | 87601 | 19100 |
| LmeS_锡3 | 16850 | 17390 | 16850 | 17350 | 300 | 17225 | 17490 | 267 | 17993 | 17050 |
| LmeS合金 | 1855 | 1865 | 1850 | 1865 | 15 | 1855 | 1900 | 24 | ----- | 1850 |
| LME铜03 | 6420 | 6535 | 6395 | 6450 | 90 | 6445 | 6455 | 50984 | 270452 | 6360 |
| LME铝03 | 1945 | 1965 | 1935 | 1940 | ----- | 1935 | 1945 | 59818 | 757741 | 1940 |
| LME镍03 | 19200 | 19462.5 | 18725 | 18925 | -225 | 18825 | 19025 | 11124 | 87601 | 19150 |
| LME锡03 | 16850 | 17390 | 16850 | 17350 | 300 | 17300 | 17400 | 1530 | 17993 | 17050 |
| LME锌03 | 1755 | 1820 | 1750 | 1795 | 45 | 1790 | 1800 | 26628 | 237822 | 1750 |
| LME铅03 | 1735 | 1775 | 1735 | 1760 | 30 | 1755 | 1765 | 8808 | 95842 | 1730 |
| 铝合金03 | 1865 | 1865 | 1865 | 1865 | 15 | 1850 | 1880 | ----- | ----- | 1850 |
| 伦铜指数 | 6420 | 6533.5 | 6394.5 | 6450 | 90 | ----- | ----- | 50984 | 270452 | 6360 |
| 伦铝指数 | 1948 | 1964.5 | 1934.8 | 1940 | ----- | ----- | ----- | 59818 | 757741 | 1940 |
| 伦锌指数 | 1750 | 1819.5 | 1750 | 1798.5 | 49 | ----- | ----- | 26628 | 237822 | 1749.5 |
| 伦镍指数 | 19150 | 19456 | 18730 | 18962 | -163 | ----- | ----- | 11124 | 87601 | 19125 |
| 伦锡指数 | 16850 | 17390 | 16850 | 17350 | 300 | ----- | ----- | 1530 | 17993 | 17050 |
| 伦铅指数 | 1730 | 1775 | 1730 | 1760 | 30 | ----- | ----- | 8808 | 95842 | 1730 |
| 伦合金指 | 1855 | 1865 | 1850 | 1865 | 15 | ----- | ----- | ----- | ----- | 1850 |