| 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 | 7795 | 7840 | 7790 | 7835 | -105 | 7834 | 7835 | 6117 | 298590 | 7940 |
| 场内铝03 | 2114.1 | 2114.1 | 2104 | 2113 | -17 | 2112 | 2113 | 10205 | 991823 | 2130 |
| 场内锌03 | 2009 | 2045 | 2009 | 2045 | 5 | 2044 | 2045 | 6299 | 270527 | 2040 |
| 场内镍03 | 18130 | 18445 | 18130 | 18445 | -60 | 18400 | 18425 | 2034 | 109853 | 18505 |
| 场内锡03 | 19950 | 20275 | 19950 | 20275 | 375 | 20300 | 20350 | 190 | 16161 | 19900 |
| 场内铅03 | 2083 | 2125 | 2083 | 2125 | 5 | 2125 | 2126 | 5015 | 103793 | 2120 |
| LME铜现 | 7766 | 7766 | 7766 | 7766 | -79 | ---- | ---- | ---- | ---- | 7845 |
| LME铝现 | 2103.5 | 2103.5 | 2103.5 | 2103.5 | -2 | ---- | ---- | ---- | ---- | 2105.5 |
| LME锌现 | 2008 | 2008 | 2008 | 2008 | -17 | ---- | ---- | ---- | ---- | 2025 |
| LME镍现 | 18125 | 18125 | 18125 | 18125 | 235 | ---- | ---- | ---- | ---- | 17890 |
| LME锡现 | 19900 | 19900 | 19900 | 19900 | 20 | ---- | ---- | ---- | ---- | 19880 |
| LME铅现 | 2063.5 | 2063.5 | 2063.5 | 2063.5 | -13.5 | ---- | ---- | ---- | ---- | 2077 |
| 铝合金现 | 2140 | 2140 | 2140 | 2140 | 20 | ---- | ---- | ---- | ---- | 2120 |
| LmeS_铜3 | 7850 | 7874 | 7755 | 7859.5 | -68 | 7850 | 7855.8 | 15502 | 298590 | 7927.5 |
| LmeS_铝3 | 2124 | 2124 | 2098.3 | 2110 | -17 | 2110 | 2115 | 7006 | 991823 | 2127 |
| LmeS_锌3 | 2020 | 2050 | 2002 | 2048 | 17 | 2037.3 | 2048 | 5032 | 270527 | 2031 |
| LmeS_镍3 | 18220 | 18500 | 17950 | 18386 | 18 | 18386 | 18459 | 3056 | 109853 | 18368 |
| LmeS_铅3 | 2095.3 | 2135 | 2081 | 2125 | 27 | 2125 | 2130 | 2606 | 103793 | 2098 |
| LmeS_锡3 | 20000 | 20476 | 19850 | 20010 | -90 | 20450 | 20550 | 547 | 16161 | 20100 |
| LmeS合金 | 1990 | 1990 | 1975 | 1975 | -20 | 1980 | 2002 | 37 | ---- | 1995 |
| LME铜03 | 7820.8 | 7834.9 | 7792.3 | 7820.8 | -94.3 | ---- | ---- | 120454 | 298590 | 7915 |
| LME铝03 | 2105.1 | 2119.5 | 2101.6 | 2105.1 | -37.4 | ---- | ---- | 326899 | 991823 | 2142.5 |
| LME镍03 | 17956 | 18424 | 17956 | 17956 | 856 | ---- | ---- | 32988 | 109853 | 17100 |
| LME锡03 | 20003 | 20003 | 20003 | 20003 | 125.5 | ---- | ---- | 7888 | 16161 | 19877.5 |
| LME锌03 | 2010 | 2041.8 | 2004.8 | 2010 | -37.5 | ---- | ---- | 89608 | 270527 | 2047.5 |
| LME铅03 | 2083.5 | 2124.9 | 2083.5 | 2083.5 | -31.5 | ---- | ---- | 55557 | 103793 | 2115 |
| 铝合金03 | ---- | ---- | ---- | ---- | ---- | ---- | ---- | ---- | ---- | 1950.3 |
| 伦铜指数 | 7850 | 7850 | 7774.3 | 7840 | -87.5 | ---- | ---- | 120454 | 298590 | 7927.5 |
| 伦铝指数 | 2124 | 2124 | 2101.8 | 2107.5 | -19.5 | ---- | ---- | 326899 | 991823 | 2127 |
| 伦锌指数 | 2020 | 2030 | 2002 | 2029 | -2 | ---- | ---- | 89608 | 270527 | 2031 |
| 伦镍指数 | 18220 | 18228 | 17950 | 18171 | -197 | ---- | ---- | 32988 | 109853 | 18368 |
| 伦锡指数 | 20000 | 20240 | 19850 | 20007 | 18 | ---- | ---- | 7888 | 16161 | 19989 |
| 伦铅指数 | 2095.3 | 2109.3 | 2081 | 2104.3 | -2.3 | ---- | ---- | 55557 | 103793 | 2106.5 |
| 伦合金指 | 1990 | 1990 | 1975 | 1975 | -20 | ---- | ---- | ---- | ---- | 1995 |