| 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 | 9662.3 | 9664.8 | 9599.8 | 9645 | 155 | ----- | ----- | 5967 | 314594 | 9490 |
| 场内铝03 | 2476 | 2480 | 2467 | 2470 | 16 | ----- | ----- | 5930 | 718076 | 2454 |
| 场内锌03 | 2440 | 2454 | 2440 | 2454 | 45 | ----- | ----- | 6273 | 232349 | 2409 |
| 场内镍03 | 24950 | 24950 | 24750 | 24750 | 400 | ----- | ----- | 4170 | 95223 | 24350 |
| 场内锡03 | 26870 | 26900 | 26850 | 26900 | 375 | ----- | ----- | 451 | 20232 | 26525 |
| 场内铅03 | 2560 | 2563.4 | 2549.9 | 2550 | 33 | ----- | ----- | 3435 | 113008 | 2517 |
| LME铜现 | 9739.5 | 9739.5 | 9739.5 | 9739.5 | 159.5 | ----- | ----- | ----- | ----- | 9580 |
| LME铝现 | 2461 | 2461 | 2461 | 2461 | 11 | ----- | ----- | ----- | ----- | 2450 |
| LME锌现 | 2432.5 | 2432.5 | 2432.5 | 2432.5 | 9.5 | ----- | ----- | ----- | ----- | 2423 |
| LME镍现 | 24960 | 24960 | 24960 | 24960 | 840 | ----- | ----- | ----- | ----- | 24120 |
| LME锡现 | 26945 | 26945 | 26945 | 26945 | 235 | ----- | ----- | ----- | ----- | 26710 |
| LME铅现 | 2587 | 2587 | 2587 | 2587 | 28 | ----- | ----- | ----- | ----- | 2559 |
| 铝合金现 | 2280 | 2280 | 2280 | 2280 | -1 | ----- | ----- | ----- | ----- | 2281 |
| LmeS_铜3 | 9535 | 9687 | 9511 | 9685 | 143 | 9681.3 | 9687 | 6137 | 314594 | 9542 |
| LmeS_铝3 | 2452.3 | 2488 | 2448 | 2484.5 | 33.5 | 2477.3 | 2483.5 | 4453 | 718076 | 2451 |
| LmeS_锌3 | 2410 | 2455 | 2387 | 2446 | 27 | 2446.3 | 2448 | 4141 | 232349 | 2419 |
| LmeS_铅3 | 2522 | 2569.8 | 2517 | 2568.5 | 33.5 | 2567 | 2568.5 | 862 | 113008 | 2535 |
| LmeS_镍3 | 24150 | 24995 | 24125 | 24950 | 850 | 24851 | 24950 | 1441 | 95223 | 24100 |
| LmeS_锡3 | 26600 | 26900 | 26500 | 26850 | 275 | 26760 | 26850 | 202 | 20232 | 26575 |
| LmeS合金 | ----- | ----- | ----- | ----- | ----- | 2234 | 2255 | ----- | ----- | 2255 |
| LME铜03 | 9591.8 | 9690 | 9591.8 | 9690 | 235 | 9680 | 9700 | ----- | 314594 | 9455 |
| LME铝03 | 2452 | 2477.5 | 2452 | 2477.5 | 17.8 | 2470 | 2485 | ----- | 718076 | 2459.8 |
| LME镍03 | 24947.5 | 24950 | 24947.5 | 24950 | 790 | 24900 | 25000 | ----- | 95223 | 24160 |
| LME锡03 | 26898 | 26898 | 26898 | 26898 | 110 | ----- | ----- | ----- | 20232 | 26788 |
| LME锌03 | 2406.8 | 2407 | 2406.8 | 2407 | 36.5 | ----- | ----- | ----- | 232349 | 2370.5 |
| LME铅03 | 2563.3 | 2563.3 | 2563.3 | 2563.3 | 10.3 | ----- | ----- | ----- | 113008 | 2553 |
| 铝合金03 | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | 2442.5 |
| 伦铜指数 | 9535 | 9688.5 | 9511 | 9688.5 | 190 | ----- | ----- | ----- | 314594 | 9498.5 |
| 伦铝指数 | 2452.3 | 2477.3 | 2448 | 2477.3 | 22 | ----- | ----- | ----- | 718076 | 2455.3 |
| 伦锌指数 | 2410 | 2430.8 | 2387 | 2428.3 | 33.8 | ----- | ----- | ----- | 232349 | 2394.5 |
| 伦镍指数 | 24150 | 24971 | 24125 | 24950 | 820 | ----- | ----- | ----- | 95223 | 24130 |
| 伦锡指数 | 26600 | 26900 | 26500 | 26874 | 193 | ----- | ----- | ----- | 20232 | 26681 |
| 伦铅指数 | 2522 | 2569.5 | 2517 | 2566.5 | 22.5 | ----- | ----- | ----- | 113008 | 2544 |
| 伦合金指 | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | 2255 |