| 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 | 7197.5 | 7115 | 7198 | 7115 | -46 | 7114 | 7115 | 6031 | 264446 | 7161 |
| 场内铝03 | 1827 | 1820.8 | 1831 | 1822 | 10 | 1821.5 | 1822.5 | 7327 | 745081 | 1812 |
| 场内锌03 | 1931.8 | 1913 | 1931.8 | 1913 | -10 | 1913 | 1914 | 5839 | 296345 | 1923 |
| 场内镍03 | 14360 | 14110 | 14364 | 14110 | -235 | 14110 | 14120 | 2259 | 136855 | 14345 |
| 场内锡03 | 23001 | 22825 | 23001 | 22825 | -170 | 22800 | 22825 | 418 | 19733 | 22995 |
| 场内铅03 | 2173 | 2159.9 | 2173.4 | 2160 | 4 | 2158 | 2160 | 3438 | 125118 | 2156 |
| LME铜现 | 7195 | 7195 | 7200 | 7200 | 61.5 | --------- | --------- | --------- | --------- | 7138.5 |
| LME铝现 | 1784 | 1784 | 1784.5 | 1784.5 | 17 | --------- | --------- | --------- | --------- | 1767.5 |
| LME锌现 | 1897 | 1896.5 | 1897 | 1896.5 | 10 | --------- | --------- | --------- | --------- | 1886.5 |
| LME镍现 | 14280 | 14280 | 14290 | 14290 | -35 | --------- | --------- | --------- | --------- | 14325 |
| LME锡现 | 23000 | 23000 | 23025 | 23025 | 275 | --------- | --------- | --------- | --------- | 22750 |
| LME铅现 | 2150 | 2150 | 2150 | 2150 | 26.5 | --------- | --------- | --------- | --------- | 2123.5 |
| 铝合金现 | 1790 | 1790 | 1790 | 1790 | 5 | --------- | --------- | --------- | --------- | 1785 |
| LmeS_铜3 | 7176.5 | 7093 | 7203.8 | 7122 | -41.3 | 7117 | 7122 | 17838 | 264446 | 7163.3 |
| LmeS_铝3 | 1820 | 1814.5 | 1834 | 1820 | -2 | 1821 | 1822 | 13688 | 745081 | 1822 |
| LmeS_锌3 | 1926 | 1910 | 1938 | 1919.5 | -5.8 | 1916.5 | 1918.8 | 7320 | 296345 | 1925.3 |
| LmeS_镍3 | 14315 | 14059 | 14400 | 14140 | -210 | 14105 | 14140 | 2997 | 136855 | 14350 |
| LmeS_铅3 | 2167 | 2150 | 2177 | 2160 | -6 | 2158 | 2160 | 3841 | 125118 | 2166 |
| LmeS_锡3 | 22825 | 22751 | 23095 | 22751 | -52 | 22755 | 22860 | 191 | 19733 | 22803 |
| LmeS合金 | 1805 | 1805 | 1805 | 1805 | --------- | 1810 | 1810 | 20 | --------- | 1805 |
| LME铜03 | 7148.8 | 7114.9 | 7201.4 | 7148.8 | -25.8 | --------- | --------- | 130080 | 264446 | 7174.5 |
| LME铝03 | 1823.8 | 1817.8 | 1834.3 | 1823.8 | -7.1 | --------- | --------- | 226810 | 745081 | 1830.8 |
| LME镍03 | 14361 | 14109 | 14370 | 14361 | 9 | --------- | --------- | 46779 | 136855 | 14352 |
| LME锡03 | 22999 | 22999 | 23000 | 22999 | 275 | --------- | --------- | 4651 | 19733 | 22724 |
| LME锌03 | 1929.8 | 1912.8 | 1932.8 | 1929.8 | 4 | --------- | --------- | 90012 | 296345 | 1925.8 |
| LME铅03 | 2164.5 | 2160.1 | 2173.4 | 2164.5 | 3.4 | --------- | --------- | 34096 | 125118 | 2161.1 |
| 铝合金03 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 1850.3 |
| 伦铜指数 | 7176.5 | 7093 | 7203.8 | 7122 | -41.3 | --------- | --------- | 130080 | 264446 | 7163.3 |
| 伦铝指数 | 1820 | 1814.5 | 1834 | 1820 | -2 | --------- | --------- | 226810 | 745081 | 1822 |
| 伦锌指数 | 1926 | 1910 | 1938 | 1919.5 | -5.8 | --------- | --------- | 90012 | 296345 | 1925.3 |
| 伦镍指数 | 14315 | 14059 | 14400 | 14140 | -210 | --------- | --------- | 46779 | 136855 | 14350 |
| 伦锡指数 | 22825 | 22751 | 23095 | 22751 | -52 | --------- | --------- | 4651 | 19733 | 22803 |
| 伦铅指数 | 2167 | 2150 | 2177 | 2160 | -6 | --------- | --------- | 34096 | 125118 | 2166 |
| 伦合金指 | 1805 | 1805 | 1805 | 1805 | --------- | --------- | --------- | --------- | --------- | 1805 |