| 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 | 8056.8 | 8056.8 | 8004.8 | 8050 | 0 | 8049 | 8050 | 4740 | 258758 | 8050 |
| 场内铝03 | 2056 | 2074 | 2056 | 2073 | 14 | 2074 | 2075 | 11292 | 689811 | 2059 |
| 场内锌03 | 1996.7 | 2000 | 1996.7 | 2000 | 8 | 2000 | 2002 | 4078 | 265881 | 1992 |
| 场内镍03 | 17690 | 17750 | 17600 | 17600 | -30 | 17600 | 17605 | 2860 | 104289 | 17630 |
| 场内锡03 | 21150 | 21400 | 21149 | 21375 | 375 | 21375 | 21400 | 112 | 18907 | 21000 |
| 场内铅03 | 2060 | 2085 | 2047.8 | 2080 | 35 | 2080 | 2084.5 | 2284 | 120266 | 2045 |
| LME铜现 | 8045.5 | 8045.5 | 8045.5 | 8045.5 | -39.5 | ----- | ----- | ----- | ----- | 8085 |
| LME铝现 | 2016.5 | 2016.5 | 2016.5 | 2016.5 | -12 | ----- | ----- | ----- | ----- | 2028.5 |
| LME锌现 | 1985 | 1985 | 1985 | 1985 | 4 | ----- | ----- | ----- | ----- | 1981 |
| LME镍现 | 17605 | 17605 | 17605 | 17605 | -115 | ----- | ----- | ----- | ----- | 17720 |
| LME锡现 | 21060 | 21060 | 21060 | 21060 | -110 | ----- | ----- | ----- | ----- | 21170 |
| LME铅现 | 2039.5 | 2039.5 | 2039.5 | 2039.5 | -2.5 | ----- | ----- | ----- | ----- | 2042 |
| 铝合金现 | 2021 | 2021 | 2021 | 2021 | 4 | ----- | ----- | ----- | ----- | 2017 |
| LmeS_铜3 | 8019.5 | 8088.5 | 7970.5 | 8039.8 | 20.5 | 8034.3 | 8039.8 | 15172 | 258758 | 8019.3 |
| LmeS_铝3 | 2065 | 2074 | 2051 | 2074 | 16 | 2071 | 2074 | 12416 | 689811 | 2058 |
| LmeS_锌3 | 1988.3 | 2008 | 1986.3 | 2000.5 | 13 | 1998.8 | 2002.8 | 6331 | 265881 | 1987.5 |
| LmeS_镍3 | 17683 | 17825 | 17597 | 17636 | -85 | 17634 | 17650 | 2630 | 104289 | 17721 |
| LmeS_铅3 | 2041 | 2083.8 | 2037 | 2076 | 34 | 2076 | 2077 | 5412 | 120266 | 2042 |
| LmeS_锡3 | 21050 | 21344 | 21000 | 21275 | 274 | 21201 | 21350 | 295 | 18907 | 21001 |
| LmeS合金 | 1975 | 1975 | 1960 | 1970 | 10 | 1940 | 1990 | 12 | ----- | 1960 |
| LME铜03 | 8056.8 | 8056.8 | 7970.3 | 8056.8 | 4.8 | ----- | ----- | 99517 | 258758 | 8052 |
| LME铝03 | 2065 | 2074 | 2052.5 | 2065 | -26.3 | ----- | ----- | 168302 | 689811 | 2091.3 |
| LME镍03 | 17769 | 17769 | 17599 | 17769 | -81 | ----- | ----- | 27693 | 104289 | 17850 |
| LME锡03 | 21052 | 21375 | 21052 | 21052 | -170.5 | ----- | ----- | 5801 | 18907 | 21222.5 |
| LME锌03 | 1991.3 | 2001 | 1991.3 | 1991.3 | -9.8 | ----- | ----- | 72808 | 265881 | 2001 |
| LME铅03 | 2054.8 | 2081.9 | 2047.5 | 2054.8 | -17.9 | ----- | ----- | 48292 | 120266 | 2072.8 |
| 铝合金03 | 1990 | 1990 | 1990 | 1990 | 20 | ----- | ----- | ----- | ----- | 1970 |
| 伦铜指数 | 8019.5 | 8087 | 8009 | 8048.3 | 12.8 | ----- | ----- | 99517 | 258758 | 8035.5 |
| 伦铝指数 | 2065 | 2071.8 | 2058 | 2069.5 | -5 | ----- | ----- | 168302 | 689811 | 2074.5 |
| 伦锌指数 | 1988.3 | 2007 | 1986.3 | 1996 | 1.8 | ----- | ----- | 72808 | 265881 | 1994.3 |
| 伦镍指数 | 17683 | 17800 | 17683 | 17703 | -83 | ----- | ----- | 27693 | 104289 | 17786 |
| 伦锡指数 | 21050 | 21250 | 21000 | 21164 | 52 | ----- | ----- | 5801 | 18907 | 21112 |
| 伦铅指数 | 2041 | 2069.3 | 2041 | 2065.5 | 8.3 | ----- | ----- | 48292 | 120266 | 2057.3 |
| 伦合金指 | 1975 | 1980 | 1960 | 1980 | 15 | ----- | ----- | ----- | ----- | 1965 |