| 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 | 7093 | 7101 | 7080 | 7101 | -36 | 7100 | 7105 | 2726 | 261172 | 7137 |
| 场内铝03 | 2014 | 2014 | 1997 | 2003 | -25 | 2000 | ----- | 9771 | 663208 | 2028 |
| 场内锌03 | 1985 | 1985 | 1960 | 1964 | -27 | 1964 | 1965 | 4866 | 233819 | 1991 |
| 场内镍03 | 20100 | 20175 | 20080 | 20090 | -510 | 20080 | 20090 | 1549 | 97377 | 20600 |
| 场内锡03 | 20175 | 20350 | 20175 | 20350 | -50 | 20350 | 20400 | 361 | 15944 | 20400 |
| 场内铅03 | 1983 | 1983 | 1960 | 1961 | -52 | 1961 | 1962 | 1063 | 89450 | 2013 |
| LME铜现 | 7067 | 7067 | 7067 | 7067 | -104 | ----- | ----- | ----- | ----- | 7171 |
| LME铝现 | 2016 | 2016 | 2016 | 2016 | -22.5 | ----- | ----- | ----- | ----- | 2038.5 |
| LME锌现 | 1942 | 1942 | 1942 | 1942 | -28.5 | ----- | ----- | ----- | ----- | 1970.5 |
| LME镍现 | 20145 | 20145 | 20145 | 20145 | -565 | ----- | ----- | ----- | ----- | 20710 |
| LME锡现 | 20250 | 20250 | 20250 | 20250 | -300 | ----- | ----- | ----- | ----- | 20550 |
| LME铅现 | 1937 | 1937 | 1937 | 1937 | -54 | ----- | ----- | ----- | ----- | 1991 |
| 铝合金现 | 2000 | 2000 | 2000 | 2000 | 4 | ----- | ----- | ----- | ----- | 1996 |
| LmeS_铜3 | 7122.8 | 7200 | 7028.3 | 7118.5 | -26.5 | 7118.5 | 7127 | 14547 | 261172 | 7145 |
| LmeS_铝3 | 2026 | 2037.8 | 1982.3 | 2002.5 | -23.5 | 2002.5 | 2004 | 12948 | 663208 | 2026 |
| LmeS_锌3 | 2002.3 | 2028.5 | 1951 | 1989.3 | -4.3 | 1983 | 1985 | 8448 | 233819 | 1993.5 |
| LmeS_铅3 | 2025 | 2039.8 | 1952 | 1988 | -20 | 1986 | 1990 | 3104 | 89450 | 2008 |
| LmeS_镍3 | 20600 | 20750 | 20000 | 20300 | -224 | 20251 | 20300 | 3302 | 97377 | 20524 |
| LmeS_锡3 | 20450 | 20499 | 20010 | 20200 | -200 | 20205 | 20370 | 236 | 15944 | 20400 |
| LmeS合金 | 2050 | 2050 | 2050 | 2050 | -20 | ----- | 2150 | 14 | ----- | 2070 |
| LME铜03 | 7130 | 7200 | 7030 | 7125 | -20 | 7120 | 7130 | ----- | 261172 | 7145 |
| LME铝03 | 2032.5 | 2037.5 | 1982 | 2001 | -24 | 1996 | 2006 | ----- | 663208 | 2025 |
| LME镍03 | 20600 | 20750 | 20025 | 20305 | -220 | 20255 | 20355 | ----- | 97377 | 20525 |
| LME锡03 | 20450 | 20500 | 20000 | 20200 | -200 | 20150 | 20250 | ----- | 15944 | 20400 |
| LME锌03 | 2000 | 2030 | 1950 | 1990 | -8 | 1985 | 1995 | ----- | 233819 | 1998 |
| LME铅03 | 2025 | 2040 | 1954 | 1995 | -15 | 1990 | 2000 | ----- | 89450 | 2010 |
| 铝合金03 | 2050 | 2050 | 2050 | 2050 | -20 | 2040 | 2060 | ----- | ----- | 2070 |
| 伦铜指数 | 7122.8 | 7200 | 7029 | 7121.8 | -23.3 | ----- | ----- | ----- | 261172 | 7145 |
| 伦铝指数 | 2026 | 2037.8 | 1982.5 | 2001.8 | -23.8 | ----- | ----- | ----- | 663208 | 2025.5 |
| 伦锌指数 | 2002.3 | 2029.3 | 1950.5 | 1989.8 | -6 | ----- | ----- | ----- | 233819 | 1995.8 |
| 伦镍指数 | 20600 | 20750 | 20015 | 20303 | -222 | ----- | ----- | ----- | 97377 | 20525 |
| 伦锡指数 | 20450 | 20500 | 20010 | 20200 | -200 | ----- | ----- | ----- | 15944 | 20400 |
| 伦铅指数 | 2025 | 2040 | 1953 | 1991.5 | -17.5 | ----- | ----- | ----- | 89450 | 2009 |
| 伦合金指 | 2050 | 2050 | 2050 | 2050 | -20 | ----- | ----- | ----- | ----- | 2070 |