| 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 | 7040 | 7149 | 7040 | 7148 | 118 | 7148 | 7149 | 5128 | 264292 | 7030 |
| 场内铝03 | 2049 | 2055 | 2046 | 2055 | 15 | 2055 | ----- | 2357 | 725562 | 2040 |
| 场内锌03 | 1928 | 1955 | 1915.5 | 1955 | 45 | 1953 | 1954 | 3508 | 230107 | 1910 |
| 场内镍03 | 20525 | 20800 | 20525 | 20800 | 320 | 20795 | 20800 | 1871 | 87100 | 20480 |
| 场内锡03 | 19400 | 19600 | 19260 | 19600 | 105 | 19350 | 19400 | 239 | 17390 | 19495 |
| 场内铅03 | 1978.3 | 2015 | 1978.3 | 2015 | 36 | 2010 | 2015 | 1193 | 92332 | 1979 |
| LME铜现 | 6995.5 | 6995.5 | 6995.5 | 6995.5 | 0.5 | ----- | ----- | ----- | ----- | 6995 |
| LME铝现 | 2021 | 2021 | 2021 | 2021 | 12.5 | ----- | ----- | ----- | ----- | 2008.5 |
| LME锌现 | 1883.5 | 1883.5 | 1883.5 | 1883.5 | -7.5 | ----- | ----- | ----- | ----- | 1891 |
| LME镍现 | 20415 | 20415 | 20415 | 20415 | 35 | ----- | ----- | ----- | ----- | 20380 |
| LME锡现 | 19235 | 19235 | 19235 | 19235 | 600 | ----- | ----- | ----- | ----- | 18635 |
| LME铅现 | 1960 | 1960 | 1960 | 1960 | 29.5 | ----- | ----- | ----- | ----- | 1930.5 |
| 铝合金现 | 1955 | 1955 | 1955 | 1955 | -6 | ----- | ----- | ----- | ----- | 1961 |
| LmeS_铜3 | 7044.5 | 7148 | 6985 | 7132.5 | 101.5 | 7126.5 | 7135 | 12027 | 264292 | 7031 |
| LmeS_铝3 | 2026 | 2063 | 2026 | 2055.8 | 20.8 | 2052.8 | 2056 | 7058 | 725562 | 2035 |
| LmeS_锌3 | 1920 | 1953.5 | 1918 | 1951 | 31 | 1947 | 1952 | 4664 | 230107 | 1920 |
| LmeS_铅3 | 1970 | 2015 | 1965 | 2015 | 42 | 2010.3 | 2020 | 2482 | 92332 | 1973 |
| LmeS_镍3 | 20310 | 20810 | 20310 | 20775 | 350 | 20705 | 20775 | 2269 | 87100 | 20425 |
| LmeS_锡3 | 19200 | 19670 | 19200 | 19451 | 276 | 19451 | 19550 | 336 | 17390 | 19175 |
| LmeS合金 | 2025 | 2025 | 2025 | 2025 | -20 | 2025 | 2050 | 5 | ----- | 2045 |
| LME铜03 | 7020 | 7145 | 6985 | 7130 | 95 | 7125 | 7135 | 92190 | 264292 | 7035 |
| LME铝03 | 2050 | 2063 | 2040 | 2055 | 20 | 2050 | 2060 | 100624 | 725562 | 2035 |
| LME镍03 | 20350 | 20825 | 20330 | 20760 | 335 | 20710 | 20810 | 18452 | 87100 | 20425 |
| LME锡03 | 19375 | 19687.5 | 19325 | 19450 | 250 | 19400 | 19500 | 6302 | 17390 | 19200 |
| LME锌03 | 1925 | 1955 | 1917 | 1950 | 30 | 1945 | 1955 | 44763 | 230107 | 1920 |
| LME铅03 | 1975 | 2015 | 1973 | 2015 | 40 | 2010 | 2020 | 25437 | 92332 | 1975 |
| 铝合金03 | 2035 | 2035 | 2035 | 2035 | -10 | 2030 | 2040 | ----- | ----- | 2045 |
| 伦铜指数 | 7044.5 | 7146 | 6985 | 7131.3 | 98.3 | ----- | ----- | 92190 | 264292 | 7033 |
| 伦铝指数 | 2026 | 2063 | 2026 | 2055.3 | 20.3 | ----- | ----- | 100624 | 725562 | 2035 |
| 伦锌指数 | 1920 | 1954.3 | 1917.5 | 1950.5 | 30.5 | ----- | ----- | 44763 | 230107 | 1920 |
| 伦镍指数 | 20310 | 20813 | 20310 | 20768 | 343 | ----- | ----- | 18452 | 87100 | 20425 |
| 伦锡指数 | 19200 | 19670 | 19200 | 19451 | 263 | ----- | ----- | 6302 | 17390 | 19188 |
| 伦铅指数 | 1970 | 2015 | 1965 | 2015 | 41 | ----- | ----- | 25437 | 92332 | 1974 |
| 伦合金指 | 2025 | 2030 | 2025 | 2030 | -15 | ----- | ----- | ----- | ----- | 2045 |