| 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 | 10124 | 10160 | 10124 | 10160 | 199 | 10155 | 10160 | 2532 | 306259 | 9961 |
| 场内铝03 | 2510 | 2517 | 2501 | 2514 | 18 | 2514 | 2515 | 3128 | 699309 | 2496 |
| 场内锌03 | 2501 | 2521 | 2499 | 2521 | 56 | 2520 | 2521 | 3135 | 239040 | 2465 |
| 场内镍03 | 28700 | 28895 | 28700 | 28895 | 570 | 28895 | 28900 | 562 | 101625 | 28325 |
| 场内锡03 | 32300 | 32460 | 32300 | 32450 | 675 | 32450 | 32460 | 431 | 21895 | 31775 |
| 场内铅03 | 2627 | 2640 | 2627 | 2640 | 80 | 2639 | 2640 | 593 | 113121 | 2560 |
| LME铜现 | 10148 | 10148 | 10148 | 10148 | 227.5 | ----- | ----- | ----- | ----- | 9920.5 |
| LME铝现 | 2485 | 2485 | 2485 | 2485 | -5.5 | ----- | ----- | ----- | ----- | 2490.5 |
| LME锌现 | 2478.5 | 2478.5 | 2478.5 | 2478.5 | 63.5 | ----- | ----- | ----- | ----- | 2415 |
| LME镍现 | 28680 | 28680 | 28680 | 28680 | 845 | ----- | ----- | ----- | ----- | 27835 |
| LME锡现 | 32395 | 32395 | 32395 | 32395 | 935 | ----- | ----- | ----- | ----- | 31460 |
| LME铅现 | 2631 | 2631 | 2631 | 2631 | 106 | ----- | ----- | ----- | ----- | 2525 |
| 铝合金现 | 2508 | 2508 | 2508 | 2508 | 18 | ----- | ----- | ----- | ----- | 2490 |
| LmeS_铜3 | 10005 | 10170.3 | 9962.3 | 10161.8 | 181.8 | 10163 | 10166.5 | 13540 | 306259 | 9980 |
| LmeS_铝3 | 2511 | 2524 | 2494 | 2524 | 18.3 | 2520 | 2524 | 9018 | 699309 | 2505.8 |
| LmeS_锌3 | 2465.3 | 2547 | 2455 | 2505 | 35 | 2502.8 | 2505 | 9979 | 239040 | 2470 |
| LmeS_铅3 | 2551 | 2648.5 | 2551 | 2648 | 70 | 2640 | 2647 | 3104 | 113121 | 2578 |
| LmeS_镍3 | 28225 | 28870 | 28150 | 28775 | 475 | 28775 | 28830 | 2343 | 101625 | 28300 |
| LmeS_锡3 | 31750 | 32435 | 31700 | 32409 | 659 | 32205 | 32445 | 532 | 21895 | 31750 |
| LmeS合金 | 2320 | 2320 | 2320 | 2320 | 10 | 2320 | 2348 | 1 | ----- | 2310 |
| LME铜03 | 10005 | 10160 | 10005 | 10160 | 160.3 | 9960 | 9961 | 121223 | 306259 | 9999.8 |
| LME铝03 | 2520 | 2520 | 2500 | 2520 | -34.3 | 2515 | 2525 | 229432 | 699309 | 2554.3 |
| LME镍03 | 28175 | 28800 | 28175 | 28800 | 1035 | 28700 | 28900 | 25440 | 101625 | 27765 |
| LME锡03 | 32350 | 32400 | 32350 | 32400 | 787 | 31775 | 31800 | 10459 | 21895 | 31613 |
| LME锌03 | 2499.5 | 2505 | 2499.5 | 2505 | 70 | 2500 | 2510 | 68952 | 239040 | 2435 |
| LME铅03 | 2560 | 2645 | 2560 | 2645 | 115.3 | 2555 | 2560 | 41882 | 113121 | 2529.8 |
| 铝合金03 | 2325 | 2325 | 2325 | 2325 | 45 | 2315 | 2335 | ----- | ----- | 2280 |
| 伦铜指数 | 10005 | 10160.8 | 9962.3 | 10160.8 | 171 | ----- | ----- | 121223 | 306259 | 9989.8 |
| 伦铝指数 | 2511 | 2522 | 2498 | 2522 | -8 | ----- | ----- | 229432 | 699309 | 2530 |
| 伦锌指数 | 2465.3 | 2523.3 | 2455 | 2505 | 52.5 | ----- | ----- | 68952 | 239040 | 2452.5 |
| 伦镍指数 | 28225 | 28788 | 28150 | 28788 | 755 | ----- | ----- | 25440 | 101625 | 28033 |
| 伦锡指数 | 31750 | 32405 | 31700 | 32405 | 724 | ----- | ----- | 10459 | 21895 | 31681 |
| 伦铅指数 | 2551 | 2646.5 | 2551 | 2646.5 | 92.8 | ----- | ----- | 41882 | 113121 | 2553.8 |
| 伦合金指 | 2320 | 2322.5 | 2320 | 2322.5 | 12.5 | ----- | ----- | ----- | ----- | 2310 |