| 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 | 7215 | 7194.8 | 7217 | 7201 | -69 | 7200 | 7201 | 3134 | 265309 | 7270 |
| 场内铝03 | 1786 | 1772.8 | 1786.2 | 1773.5 | -24.5 | 1773 | 1773.5 | 5691 | 724623 | 1798 |
| 场内锌03 | 1986 | 1985.3 | 1990 | 1989.5 | -1.5 | 1989 | 1989.5 | 6303 | 291708 | 1991 |
| 场内镍03 | 14160 | 14146 | 14190 | 14190 | 55 | 14185 | 14190 | 689 | 148485 | 14135 |
| 场内锡03 | 22839 | 22839 | 22850 | 22850 | -60 | 22850 | 22900 | 187 | 19635 | 22910 |
| 场内铅03 | 2163 | 2162.6 | 2174 | 2174 | -9 | 2174 | 2175 | 3660 | 120244 | 2183 |
| LME铜现 | 7218 | 7218 | 7218.5 | 7218.5 | -59 | --------- | --------- | --------- | --------- | 7277.5 |
| LME铝现 | 1735 | 1735 | 1735.5 | 1735.5 | -14 | --------- | --------- | --------- | --------- | 1749.5 |
| LME锌现 | 1974 | 1974 | 1976.5 | 1976.5 | -2.75 | --------- | --------- | --------- | --------- | 1979.25 |
| LME镍现 | 14065 | 14065 | 14070 | 14070 | 35 | --------- | --------- | --------- | --------- | 14035 |
| LME锡现 | 22850 | 22850 | 22850 | 22850 | 100 | --------- | --------- | --------- | --------- | 22750 |
| LME铅现 | 2137 | 2137 | 2137.5 | 2137.5 | -18.75 | --------- | --------- | --------- | --------- | 2156.25 |
| 铝合金现 | 1780 | 1780 | 1781 | 1781 | -19 | --------- | --------- | --------- | --------- | 1800 |
| LmeS_铜3 | 7262.5 | 7176 | 7266 | 7225.5 | -51.5 | 7224 | 7225.8 | 15272 | 265309 | 7277 |
| LmeS_铝3 | 1804 | 1771.3 | 1805 | 1774.8 | -33.8 | 1773.3 | 1774.8 | 13046 | 724623 | 1808.5 |
| LmeS_锌3 | 1995 | 1970 | 1997 | 1993.3 | -4.8 | 1992 | 1994 | 13843 | 291708 | 1998 |
| LmeS_镍3 | 14110 | 14020 | 14225 | 14225 | 105 | 14208 | 14225 | 4077 | 148485 | 14120 |
| LmeS_铅3 | 2170.5 | 2148.3 | 2180 | 2177 | -4.5 | 2177 | 2180.5 | 4369 | 120244 | 2181.5 |
| LmeS_锡3 | 22805 | 22775 | 22900 | 22840 | -80 | 22825 | 22875 | 128 | 19635 | 22920 |
| LME铜03 | 7235.5 | 7194 | 7262.6 | 7235.5 | -14.3 | --------- | --------- | 128536 | 265309 | 7249.8 |
| LME铝03 | 1796.3 | 1772.8 | 1802 | 1796.3 | 4.5 | --------- | --------- | 159536 | 724623 | 1791.8 |
| LME镍03 | 14128 | 14125 | 14225 | 14128 | 46 | --------- | --------- | 56061 | 148485 | 14082 |
| LME锡03 | 22836.5 | 22836.5 | 22855 | 22836.5 | 124 | --------- | --------- | 7933 | 19635 | 22712.5 |
| LME锌03 | 1984 | 1975 | 1996.2 | 1984 | -15.8 | --------- | --------- | 128203 | 291708 | 1999.8 |
| LME铅03 | 2170.1 | 2155.5 | 2183.3 | 2170.1 | 5.1 | --------- | --------- | 39690 | 120244 | 2165 |
| 伦铜指数 | 7262.5 | 7177 | 7266 | 7225.5 | -51.5 | --------- | --------- | 128536 | 265309 | 7277 |
| 伦铝指数 | 1804 | 1771.3 | 1805 | 1774.8 | -33.8 | --------- | --------- | 159536 | 724623 | 1808.5 |
| 伦锌指数 | 1995 | 1970 | 1997 | 1993.3 | -4.8 | --------- | --------- | 128203 | 291708 | 1998 |
| 伦镍指数 | 14110 | 14020 | 14225 | 14225 | 105 | --------- | --------- | 56061 | 148485 | 14120 |
| 伦锡指数 | 22805 | 22775 | 22900 | 22840 | -80 | --------- | --------- | 7933 | 19635 | 22920 |
| 伦铅指数 | 2170.5 | 2148.3 | 2180 | 2177 | -4.5 | --------- | --------- | 39690 | 120244 | 2181.5 |