| 品种名称 | 开盘 | 最低 | 最高 | 收盘 | 涨跌 | 买价 | 卖价 | 成交量 | 持仓量 | 昨收 |
| 场内铜03 | 7181.1 | 7180.9 | 7260.1 | 7181.1 | -58.9 | 7260 | 7262 | ---- | 261880 | 7240 |
| 场内铝03 | 1829.8 | 1829.8 | 1856 | 1856 | 7 | 1855 | 1858 | ---- | 727647 | 1849 |
| 场内锌03 | 1898 | 1897.8 | 1928 | 1927.5 | -1.5 | 1927 | 1927.5 | ---- | 285390 | 1929 |
| 场内镍03 | 13911 | 13911 | 14120 | 14120 | 120 | 14115 | 14120 | ---- | 135357 | 14000 |
| 场内锡03 | 22950 | 22949 | 23005 | 23005 | -70 | 23000 | 23005 | ---- | 20774 | 23075 |
| 场内铅03 | 2127.1 | 2127.1 | 2165 | 2165 | 22 | 2164 | 2165 | ---- | 121127 | 2143 |
| LME铜现 | 7158 | 7158 | 7158.5 | 7158.5 | -27.5 | ---- | ---- | ---- | ---- | 7186 |
| LME铝现 | 1787 | 1787 | 1787 | 1787 | -18 | ---- | ---- | ---- | ---- | 1805 |
| LME锌现 | 1860 | 1859 | 1860 | 1859 | -28 | ---- | ---- | ---- | ---- | 1887 |
| LME镍现 | 13825 | 13825 | 13840 | 13840 | -55 | ---- | ---- | ---- | ---- | 13895 |
| LME锡现 | 22950 | 22950 | 22950 | 22950 | -150 | ---- | ---- | ---- | ---- | 23100 |
| LME铅现 | 2104 | 2103 | 2104 | 2103.5 | -9.5 | ---- | ---- | ---- | ---- | 2113 |
| 铝合金现 | 1780 | 1780 | 1780 | 1780 | -30 | ---- | ---- | ---- | ---- | 1810 |
| LmeS_铜3 | 7252.5 | 7173 | 7299.8 | 7265 | 2.8 | 7265 | 7268.8 | ---- | 261880 | 7262.3 |
| LmeS_铝3 | 1852 | 1825.5 | 1865.8 | 1856 | 2 | 1855.5 | 1857 | ---- | 727647 | 1854 |
| LmeS_锌3 | 1926 | 1892 | 1934 | 1930 | ---- | 1928 | 1930 | ---- | 285390 | 1930 |
| LmeS_镍3 | 13950 | 13825 | 14110 | 14065 | 75 | 14058 | 14089 | ---- | 135357 | 13990 |
| LmeS_铅3 | 2145.5 | 2110.3 | 2172 | 2169 | 21.8 | 2167 | 2172 | ---- | 121127 | 2147.3 |
| LmeS_锡3 | 23193 | 22605 | 23240 | 23100 | 94 | 22950 | 23100 | ---- | 20774 | 23006 |
| LmeS合金 | 1825 | 1825 | 1825 | 1825 | -5 | 1780 | 1920 | ---- | ---- | 1830 |
| LME铜03 | 7226.3 | 7180.8 | 7282 | 7226.3 | -4.9 | ---- | ---- | ---- | 261880 | 7231.1 |
| LME铝03 | 1848.3 | 1827.2 | 1860 | 1848.3 | -22 | ---- | ---- | ---- | 727647 | 1870.3 |
| LME镍03 | 13951.2 | 13915 | 14064 | 13951.2 | -121.8 | ---- | ---- | ---- | 135357 | 14073 |
| LME锡03 | 22947.5 | 22947.5 | 23148 | 22947.5 | -397.5 | ---- | ---- | ---- | 20774 | 23345 |
| LME锌03 | 1920.2 | 1898 | 1930.3 | 1920.2 | -3.8 | ---- | ---- | ---- | 285390 | 1923.9 |
| LME铅03 | 2129 | 2114 | 2162 | 2129 | -8.9 | ---- | ---- | ---- | 121127 | 2137.9 |
| 铝合金03 | 1819.8 | 1819.8 | 1819.8 | 1819.8 | -15 | ---- | ---- | ---- | ---- | 1834.8 |
| 伦铜指数 | 7252.5 | 7173 | 7299.8 | 7265 | 2.8 | ---- | ---- | ---- | 261880 | 7262.3 |
| 伦铝指数 | 1852 | 1825.8 | 1865.8 | 1856 | 2 | ---- | ---- | ---- | 727647 | 1854 |
| 伦锌指数 | 1926 | 1892 | 1933.5 | 1930 | ---- | ---- | ---- | ---- | 285390 | 1930 |
| 伦镍指数 | 13950 | 13825 | 14120 | 14065 | 75 | ---- | ---- | ---- | 135357 | 13990 |
| 伦锡指数 | 23193 | 22605 | 23240 | 23100 | 94 | ---- | ---- | ---- | 20774 | 23006 |
| 伦铅指数 | 2145.5 | 2110.3 | 2172 | 2169 | 21.8 | ---- | ---- | ---- | 121127 | 2147.3 |
| 伦合金指 | 1825 | 1825 | 1825 | 1825 | -5 | ---- | ---- | ---- | ---- | 1830 |