| 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 | 7130 | 7130 | 7040 | 7059 | -89 | 7059 | 7060 | 3875 | 265422 | 7148 |
| 场内铝03 | 2060 | 2060 | 2048 | 2050 | -5 | 2055 | ----- | 3807 | 715771 | 2055 |
| 场内锌03 | 1947 | 1947 | 1910 | 1910 | -45 | 1908 | 1909 | 6030 | 229630 | 1955 |
| 场内镍03 | 20799 | 20799 | 20550 | 20550 | -250 | 20545 | 20550 | 2129 | 87012 | 20800 |
| 场内锡03 | 19500 | 19500 | 19330 | 19330 | -270 | 19320 | 19330 | 1356 | 17407 | 19600 |
| 场内铅03 | 1996.3 | 1996.3 | 1975 | 1977 | -38 | 1976 | 1977 | 1662 | 92058 | 2015 |
| LME铜现 | 7091.5 | 7091.5 | 7091.5 | 7091.5 | 96 | ----- | ----- | ----- | ----- | 6995.5 |
| LME铝现 | 2045 | 2045 | 2045 | 2045 | 24 | ----- | ----- | ----- | ----- | 2021 |
| LME锌现 | 1907 | 1907 | 1907 | 1907 | 23.5 | ----- | ----- | ----- | ----- | 1883.5 |
| LME镍现 | 20725 | 20725 | 20725 | 20725 | 310 | ----- | ----- | ----- | ----- | 20415 |
| LME锡现 | 19500 | 19500 | 19500 | 19500 | 265 | ----- | ----- | ----- | ----- | 19235 |
| LME铅现 | 1975 | 1975 | 1975 | 1975 | 15 | ----- | ----- | ----- | ----- | 1960 |
| 铝合金现 | 1995 | 1995 | 1995 | 1995 | 40 | ----- | ----- | ----- | ----- | 1955 |
| LmeS_铜3 | 7117 | 7145 | 7016 | 7085 | -47.5 | 7084 | 7088.8 | 18629 | 265422 | 7132.5 |
| LmeS_铝3 | 2060 | 2074 | 2045 | 2059 | 3.3 | 2059 | 2063.5 | 8302 | 715771 | 2055.8 |
| LmeS_锌3 | 1950 | 1954.8 | 1895 | 1912.3 | -38.8 | 1912.3 | 1917 | 5278 | 229630 | 1951 |
| LmeS_铅3 | 2015 | 2018 | 1955 | 1970 | -45 | 1970 | 1977 | 2137 | 92058 | 2015 |
| LmeS_镍3 | 20701 | 20975 | 20325 | 20530 | -245 | 20477 | 20560 | 2524 | 87012 | 20775 |
| LmeS_锡3 | 19700 | 19800 | 19320 | 19400 | -51 | 19300 | 19400 | 277 | 17407 | 19451 |
| LmeS合金 | ----- | ----- | ----- | ----- | 0 | 2030 | 2050 | ----- | ----- | 2025 |
| LME铜03 | 7105 | 7142 | 7020 | 7085 | -45 | 7080 | 7090 | 92996 | 265422 | 7130 |
| LME铝03 | 2060 | 2075 | 2035 | 2053 | -2 | 2049 | 2057 | 132475 | 715771 | 2055 |
| LME镍03 | 20700 | 20975 | 20350 | 20530 | -230 | 20480 | 20580 | 20022 | 87012 | 20760 |
| LME锡03 | 19800 | 19800 | 19310 | 19400 | -50 | 19350 | 19450 | 5200 | 17407 | 19450 |
| LME锌03 | 1945 | 1955 | 1895 | 1910 | -40 | 1905 | 1915 | 56902 | 229630 | 1950 |
| LME铅03 | 2020 | 2020 | 1955 | 1970 | -45 | 1965 | 1975 | 22879 | 92058 | 2015 |
| 铝合金03 | 2025 | 2035 | 2025 | 2035 | 0 | 2030 | 2040 | ----- | ----- | 2035 |
| 伦铜指数 | 7117 | 7142 | 7018 | 7085 | -46.3 | ----- | ----- | 92996 | 265422 | 7131.3 |
| 伦铝指数 | 2060 | 2074.5 | 2045 | 2056 | 0.8 | ----- | ----- | 132475 | 715771 | 2055.3 |
| 伦锌指数 | 1950 | 1955 | 1895 | 1911.3 | -39.3 | ----- | ----- | 56902 | 229630 | 1950.5 |
| 伦镍指数 | 20701 | 20963 | 20338 | 20530 | -238 | ----- | ----- | 20022 | 87012 | 20768 |
| 伦锡指数 | 19700 | 19800 | 19315 | 19400 | -51 | ----- | ----- | 5200 | 17407 | 19451 |
| 伦铅指数 | 2015 | 2019 | 1955.5 | 1970 | -45 | ----- | ----- | 22879 | 92058 | 2015 |
| 伦合金指 | 2025 | 2035 | 2025 | 2035 | 5 | ----- | ----- | ----- | ----- | 2030 |