| 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 | 7447.4 | 7447.4 | 7447.4 | 7447.4 | -146.6 | 7250 | 7251 | 3778 | 279919 | 7594 |
| 场内铝03 | 2243 | 2243 | 2243 | 2243 | -2 | ---- | 2238 | 9793 | 803686 | 2245 |
| 场内锌03 | 1940 | 1942 | 1940 | 1942 | -30 | 1940 | 1941 | 4038 | 253812 | 1972 |
| 场内镍03 | 18725 | 18725 | 18505 | 18505 | -450 | 18500 | 18505 | 3883 | 92617 | 18955 |
| 场内锡03 | 21300 | 21300 | 20550 | 20550 | -1245 | 20500 | 20550 | 643 | 18733 | 21795 |
| 场内铅03 | 2015 | 2015 | 2008 | 2008 | -17 | 2009 | 2010 | 3130 | 120830 | 2025 |
| LME铜现 | 7416 | 7416 | 7416 | 7416 | -112 | ---- | ---- | ---- | ---- | 7528 |
| LME铝现 | 2205.5 | 2205.5 | 2205.5 | 2205.5 | 11.5 | ---- | ---- | ---- | ---- | 2194 |
| LME锌现 | 1918.5 | 1918.5 | 1918.5 | 1918.5 | 12.5 | ---- | ---- | ---- | ---- | 1906 |
| LME镍现 | 18610 | 18610 | 18610 | 18610 | -60 | ---- | ---- | ---- | ---- | 18670 |
| LME锡现 | 21300 | 21300 | 21300 | 21300 | -250 | ---- | ---- | ---- | ---- | 21550 |
| LME铅现 | 2035 | 2035 | 2035 | 2035 | 20 | ---- | ---- | ---- | ---- | 2015 |
| 铝合金现 | 2272 | 2272 | 2272 | 2272 | 32 | ---- | ---- | ---- | ---- | 2240 |
| LmeS_铜3 | 7538.3 | 7565 | 7060 | 7067.5 | -547.5 | 7065.8 | 7067.5 | 30168 | 279919 | 7615 |
| LmeS_铝3 | 2252 | 2263 | 2198 | 2201 | -50.8 | 2201 | 2203 | 12499 | 803686 | 2251.8 |
| LmeS_锌3 | 1985 | 1985 | 1901 | 1906 | -77.5 | 1905.3 | 1910 | 8662 | 253812 | 1983.5 |
| LmeS_镍3 | 18760 | 18950 | 18150 | 18150 | -897 | 18150 | 18250 | 2161 | 92617 | 19047 |
| LmeS_铅3 | 2002 | 2034 | 1965 | 1971 | -57 | 1966.3 | 1969 | 3168 | 120830 | 2028 |
| LmeS_锡3 | 21350 | 21800 | 20500 | 20500 | -1200 | 20410 | 20580 | 320 | 18733 | 21700 |
| LmeS合金 | 2230 | 2230 | 2230 | 2230 | 40 | 2200 | 2240 | 10 | ---- | 2190 |
| LME铜03 | 7455.3 | 7529.8 | 7250.9 | 7455.3 | 128.8 | ---- | ---- | 156930 | 279919 | 7326.5 |
| LME铝03 | 2243.8 | 2262 | 2200 | 2243.8 | 9 | ---- | ---- | 231829 | 803686 | 2234.8 |
| LME镍03 | 18530 | 18727 | 18502 | 18530 | 32 | ---- | ---- | 25463 | 92617 | 18498 |
| LME锡03 | 21250 | 21424 | 21175 | 21250 | 50 | ---- | ---- | 7767 | 18733 | 21200 |
| LME锌03 | 1965 | 1965 | 1905.3 | 1965 | 35.3 | ---- | ---- | 82731 | 253812 | 1929.8 |
| LME铅03 | 1980.3 | 2012.5 | 1980.3 | 1980.3 | 50.5 | ---- | ---- | 28660 | 120830 | 1929.8 |
| 铝合金03 | ---- | ---- | ---- | ---- | ---- | ---- | ---- | ---- | ---- | 2200 |
| 伦铜指数 | 7538.3 | 7565 | 7253.5 | 7261.3 | -209.5 | ---- | ---- | 156930 | 279919 | 7470.8 |
| 伦铝指数 | 2252 | 2261 | 2220.8 | 2222.3 | -21 | ---- | ---- | 231829 | 803686 | 2243.3 |
| 伦锌指数 | 1985 | 1985 | 1905 | 1935.5 | -21.3 | ---- | ---- | 82731 | 253812 | 1956.8 |
| 伦镍指数 | 18760 | 18924 | 18254 | 18340 | -433 | ---- | ---- | 25463 | 92617 | 18773 |
| 伦锡指数 | 21350 | 21700 | 20875 | 20875 | -575 | ---- | ---- | 7767 | 18733 | 21450 |
| 伦铅指数 | 2002 | 2023 | 1972.8 | 1975.8 | -3.3 | ---- | ---- | 28660 | 120830 | 1979 |
| 伦合金指数 | 2230 | 2230 | 2230 | 2230 | 35 | ---- | ---- | ---- | ---- | 2195 |