| 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 | 7117.8 | 7115.5 | 7145 | 7117.8 | 2.8 | 7145 | 7146 | 3706 | 265701 | 7115 |
| 场内铝03 | 1815 | 1815 | 1824 | 1821 | -1 | 1820 | 1821 | 8477 | 737197 | 1822 |
| 场内锌03 | 1904 | 1900.3 | 1906.3 | 1904 | -9 | 1900 | 1901 | 12682 | 292971 | 1913 |
| 场内镍03 | 14040 | 13975 | 14060 | 14000 | -110 | 14000 | 14010 | 2810 | 136981 | 14110 |
| 场内锡03 | 22675 | 22669 | 22700 | 22695 | -130 | 22690 | 22695 | 372 | 19655 | 22825 |
| 场内铅03 | 2138 | 2138 | 2145 | 2144 | -16 | 2145 | 2146 | 1942 | 125026 | 2160 |
| LME铜现 | 7119 | 7119 | 7119 | 7119 | -81 | --------- | --------- | --------- | --------- | 7200 |
| LME铝现 | 1775.5 | 1775.5 | 1776 | 1776 | -8.5 | --------- | --------- | --------- | --------- | 1784.5 |
| LME锌现 | 1868 | 1868 | 1868.5 | 1868.5 | -28 | --------- | --------- | --------- | --------- | 1896.5 |
| LME镍现 | 13945 | 13945 | 13950 | 13950 | -340 | --------- | --------- | --------- | --------- | 14290 |
| LME锡现 | 22725 | 22725 | 22725 | 22725 | -300 | --------- | --------- | --------- | --------- | 23025 |
| LME铅现 | 2117 | 2117 | 2117 | 2117 | -33 | --------- | --------- | --------- | --------- | 2150 |
| 铝合金现 | 1780 | 1780 | 1780 | 1780 | -10 | --------- | --------- | --------- | --------- | 1790 |
| LmeS_铜3 | 7125 | 7103 | 7160 | 7138 | 16 | 7135.3 | 7138 | 20029 | 265701 | 7122 |
| LmeS_铝3 | 1820.8 | 1811 | 1828 | 1821 | 1 | 1820.5 | 1821.8 | 12030 | 737197 | 1820 |
| LmeS_锌3 | 1916.3 | 1898.5 | 1923 | 1904.5 | -15 | 1904 | 1906.5 | 11030 | 292971 | 1919.5 |
| LmeS_镍3 | 14140 | 13901 | 14149 | 14040 | -100 | 14006 | 14040 | 4443 | 136981 | 14140 |
| LmeS_铅3 | 2159 | 2131.3 | 2164 | 2145 | -15 | 2143 | 2146.8 | 4746 | 125026 | 2160 |
| LmeS_锡3 | 22850 | 22426 | 22850 | 22760 | 9 | 22725 | 22813 | 488 | 19655 | 22751 |
| LmeS合金 | 1810 | 1810 | 1810 | 1810 | 5 | 1805 | 1825 | 30 | --------- | 1805 |
| LME铜03 | 7128 | 7105.1 | 7147 | 7128 | -20.8 | --------- | --------- | 127393 | 265701 | 7148.8 |
| LME铝03 | 1822.8 | 1813.8 | 1825.8 | 1822.8 | -1 | --------- | --------- | 256173 | 737197 | 1823.8 |
| LME镍03 | 14115 | 13989.2 | 14128 | 14115 | -246 | --------- | --------- | 61403 | 136981 | 14361 |
| LME锡03 | 22667.5 | 22667.5 | 22670 | 22667.5 | -331.5 | --------- | --------- | 8033 | 19655 | 22999 |
| LME锌03 | 1914.8 | 1900.3 | 1914.8 | 1914.8 | -15 | --------- | --------- | 152116 | 292971 | 1929.8 |
| LME铅03 | 2150.3 | 2137.5 | 2150.3 | 2150.3 | -14.2 | --------- | --------- | 35576 | 125026 | 2164.5 |
| 铝合金03 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 1850.3 |
| 伦铜指数 | 7125 | 7103 | 7160 | 7138 | 16 | --------- | --------- | 127393 | 265701 | 7122 |
| 伦铝指数 | 1820.8 | 1811 | 1828 | 1821 | 1 | --------- | --------- | 256173 | 737197 | 1820 |
| 伦锌指数 | 1916.3 | 1898.5 | 1923 | 1904.5 | -15 | --------- | --------- | 152116 | 292971 | 1919.5 |
| 伦镍指数 | 14140 | 13901 | 14149 | 14040 | -100 | --------- | --------- | 61403 | 136981 | 14140 |
| 伦锡指数 | 22850 | 22426 | 22850 | 22760 | 9 | --------- | --------- | 8033 | 19655 | 22751 |
| 伦铅指数 | 2159 | 2131.3 | 2164 | 2145 | -15 | --------- | --------- | 35576 | 125026 | 2160 |
| 伦合金指 | 1810 | 1810 | 1810 | 1810 | 5 | --------- | --------- | --------- | --------- | 1805 |