| 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 | 8465 | 8640 | 8465 | 8640 | 195 | 8640 | 8641 | 7430 | 272215 | 8445 |
| 场内铝03 | 2125 | 2141 | 2120.5 | 2130 | 4 | 2130 | 2131 | 11007 | 717147 | 2126 |
| 场内锌03 | 1992 | 2009 | 1988 | 2008 | 7 | 2006 | 2007 | 6858 | 274985 | 2001 |
| 场内镍03 | 17920 | 18350 | 17875 | 18225 | 400 | 18220 | 18225 | 3389 | 106005 | 17825 |
| 场内锡03 | 23075 | 23250 | 22805 | 23250 | 450 | 23245 | 23250 | 626 | 19188 | 22800 |
| 场内铅03 | 2012 | 2060 | 2012 | 2060 | 20 | 2062 | 2064 | 3713 | 126335 | 2040 |
| LME铜现 | 8480 | 8480 | 8480 | 8480 | ---- | ---- | ---- | ---- | ---- | 8480 |
| LME铝现 | 2081.5 | 2081.5 | 2081.5 | 2081.5 | -17 | ---- | ---- | ---- | ---- | 2098.5 |
| LME锌现 | 1972 | 1972 | 1972 | 1972 | -31 | ---- | ---- | ---- | ---- | 2003 |
| LME镍现 | 17780 | 17780 | 17780 | 17780 | 350 | ---- | ---- | ---- | ---- | 17430 |
| LME锡现 | 22750 | 22750 | 22750 | 22750 | -450 | ---- | ---- | ---- | ---- | 23200 |
| LME铅现 | 2007 | 2007 | 2007 | 2007 | -13.5 | ---- | ---- | ---- | ---- | 2020.5 |
| 铝合金现 | 2105 | 2105 | 2105 | 2105 | -25 | ---- | ---- | ---- | ---- | 2130 |
| LmeS_铜3 | 8468.3 | 8653 | 8428.3 | 8620.8 | 186.8 | 8617 | 8619.8 | 22182 | 272215 | 8434 |
| LmeS_铝3 | 2134 | 2144 | 2120 | 2129.8 | -2 | 2129.5 | 2131 | 11182 | 717147 | 2131.8 |
| LmeS_锌3 | 2011 | 2027.3 | 1972.5 | 2008 | 3 | 2008 | 2009.5 | 10364 | 274985 | 2005 |
| LmeS_镍3 | 17900 | 18400 | 17808 | 18250 | 410 | 18225 | 18259 | 3815 | 106005 | 17840 |
| LmeS_铅3 | 2042.5 | 2065.8 | 2008.3 | 2058 | 21.5 | 2056.5 | 2061.8 | 5410 | 126335 | 2036.5 |
| LmeS_锡3 | 23000 | 23300 | 22725 | 23100 | 250 | 23100 | 23247 | 187 | 19188 | 22850 |
| LmeS合金 | 2030 | 2030 | 2025 | 2030 | 5 | 2025 | 2050 | 33 | ---- | 2025 |
| LME铜03 | 8512.5 | 8650 | 8432.3 | 8512.5 | 122.3 | ---- | ---- | 142049 | 272215 | 8390.3 |
| LME铝03 | 2137.8 | 2143.9 | 2121.3 | 2137.8 | -17 | ---- | ---- | 212872 | 717147 | 2154.8 |
| LME镍03 | 18035 | 18255 | 17901 | 18035 | 687 | ---- | ---- | 42212 | 106005 | 17348 |
| LME锡03 | 22807.5 | 22899 | 22807.5 | 22807.5 | -290.5 | ---- | ---- | 5170 | 19188 | 23098 |
| LME锌03 | 2014.5 | 2014.5 | 1972.5 | 2014.5 | 9 | ---- | ---- | 109903 | 274985 | 2005.5 |
| LME铅03 | 2049.8 | 2065 | 2009.5 | 2049.8 | 26 | ---- | ---- | 56425 | 126335 | 2023.8 |
| 铝合金03 | 2029.8 | 2029.8 | 2029.8 | 2029.8 | -2.8 | ---- | ---- | ---- | ---- | 2032.5 |
| 伦铜指数 | 8468.3 | 8582.8 | 8468.3 | 8566.5 | 132.5 | ---- | ---- | 142049 | 272215 | 8434 |
| 伦铝指数 | 2134 | 2144 | 2128.8 | 2133.8 | 2 | ---- | ---- | 212872 | 717147 | 2131.8 |
| 伦锌指数 | 2011 | 2027.3 | 1993.5 | 2011.3 | 6.3 | ---- | ---- | 109903 | 274985 | 2005 |
| 伦镍指数 | 17900 | 18218 | 17900 | 18143 | 303 | ---- | ---- | 42212 | 106005 | 17840 |
| 伦锡指数 | 23000 | 23300 | 22766 | 22954 | -20 | ---- | ---- | 5170 | 19188 | 22974 |
| 伦铅指数 | 2042.5 | 2057.8 | 2029 | 2053.8 | 23.5 | ---- | ---- | 56425 | 126335 | 2030.3 |
| 伦合金指 | 2030 | 2030 | 2025 | 2030 | 5 | ---- | ---- | ---- | ---- | 2025 |