| 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 | 8205 | 8227 | 8035 | 8036 | -325 | 8025 | 8030 | 4980 | 276229 | 8361 |
| 场内铝03 | 2090 | 2090 | 2065 | 2065 | -44 | 2065 | 2066 | 17734 | 733868 | 2109 |
| 场内锌03 | 1997 | 1997 | 1990 | 1990 | -13 | 1989 | 1990 | 14000 | 279562 | 2003 |
| 场内镍03 | 18088.5 | 18175 | 18088.5 | 18175 | -230 | 18170 | 18175 | 2008 | 107475 | 18405 |
| 场内锡03 | 22825 | 22950 | 22650 | 22750 | -425 | 22725 | 22750 | 641 | 19574 | 23175 |
| 场内铅03 | 2027 | 2038 | 2010 | 2018 | -41.5 | 2017 | 2018 | 3805 | 126642 | 2059.5 |
| LME铜现 | 8256 | 8256 | 8256 | 8256 | -109.5 | ---- | ---- | ---- | ---- | 8365.5 |
| LME铝现 | 2050.5 | 2050.5 | 2050.5 | 2050.5 | -3.5 | ---- | ---- | ---- | ---- | 2054 |
| LME锌现 | 1998 | 1998 | 1998 | 1998 | 22.5 | ---- | ---- | ---- | ---- | 1975.5 |
| LME镍现 | 18010 | 18010 | 18010 | 18010 | 145 | ---- | ---- | ---- | ---- | 17865 |
| LME锡现 | 22850 | 22850 | 22850 | 22850 | 350 | ---- | ---- | ---- | ---- | 22500 |
| LME铅现 | 2038 | 2038 | 2038 | 2038 | 44 | ---- | ---- | ---- | ---- | 1994 |
| 铝合金现 | 2056 | 2056 | 2056 | 2056 | -4 | ---- | ---- | ---- | ---- | 2060 |
| LmeS_铜3 | 8240 | 8345 | 8050.3 | 8080.5 | -285 | 8080.5 | 8086 | 35479 | 276229 | 8365.5 |
| LmeS_铝3 | 2105 | 2120.8 | 2065 | 2071.5 | -44.5 | 2069 | 2073 | 13106 | 733868 | 2116 |
| LmeS_锌3 | 1990 | 2024 | 1964 | 1984 | -18.8 | 1983 | 1984 | 11124 | 279562 | 2002.8 |
| LmeS_镍3 | 18104 | 18230 | 17762 | 18001 | -305 | 18000 | 18035 | 2967 | 107475 | 18306 |
| LmeS_铅3 | 2044 | 2060 | 1976.3 | 2006.3 | -50.8 | 2003 | 2008.8 | 5904 | 126642 | 2057 |
| LmeS_锡3 | 22750 | 23100 | 22510 | 22625 | -176 | 22600 | 22700 | 254 | 19574 | 22801 |
| LmeS合金 | 2000 | 2000 | 1970 | 1970 | -32 | 1960 | 1980 | 113 | ---- | 2002 |
| LME铜03 | 8235 | 8319.8 | 8029.9 | 8235 | -127.5 | ---- | ---- | 177455 | 276229 | 8362.5 |
| LME铝03 | 2115 | 2118.3 | 2064.9 | 2115 | 15.3 | ---- | ---- | 262540 | 733868 | 2099.8 |
| LME镍03 | 18029 | 18174 | 17949 | 18029 | 79 | ---- | ---- | 40691 | 107475 | 17950 |
| LME锡03 | 22975 | 22975 | 22975 | 22975 | 515 | ---- | ---- | 7411 | 19574 | 22460 |
| LME锌03 | 1995.3 | 2024.3 | 1979.8 | 1995.3 | 8.3 | ---- | ---- | 105245 | 279562 | 1987 |
| LME铅03 | 2039.8 | 2042.8 | 1982.8 | 2039.8 | 31 | ---- | ---- | 48412 | 126642 | 2008.8 |
| 铝合金03 | 1989.8 | 1989.8 | 1989.8 | 1989.8 | -12 | ---- | ---- | ---- | ---- | 2001.8 |
| 伦铜指数 | 8240 | 8345 | 8142.5 | 8157.8 | -206.3 | ---- | ---- | 177455 | 276229 | 8364 |
| 伦铝指数 | 2105 | 2120.8 | 2090 | 2093.3 | -14.5 | ---- | ---- | 262540 | 733868 | 2107.8 |
| 伦锌指数 | 1990 | 2024 | 1979.8 | 1989.8 | -5.3 | ---- | ---- | 105245 | 279562 | 1995 |
| 伦镍指数 | 18104 | 18230 | 17896 | 18015 | -113 | ---- | ---- | 40691 | 107475 | 18128 |
| 伦锡指数 | 22750 | 23100 | 22550 | 22800 | 169 | ---- | ---- | 7411 | 19574 | 22631 |
| 伦铅指数 | 2044 | 2060 | 2008 | 2023 | -10 | ---- | ---- | 48412 | 126642 | 2033 |
| 伦合金指 | 2000 | 2000 | 1980 | 1980 | -22 | ---- | ---- | ---- | ---- | 2002 |