| 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 | 7137 | 7136 | 7155.1 | 7150 | 74 | 7155 | 7156 | 4726 | 260838 | 7076 |
| 场内铝03 | 1728 | 1728 | 1735.3 | 1735 | 21.5 | 1734 | 1735 | 42694 | 747997 | 1713.5 |
| 场内锌03 | 2016 | 2016 | 2021.3 | 2021 | 19 | 2021 | 2022 | 4504 | 294004 | 2002 |
| 场内镍03 | 14348.5 | 14348.5 | 14396 | 14395 | 235 | 14390 | 14395 | 4782 | 154624 | 14160 |
| 场内锡03 | 22360 | 22360 | 22475 | 22475 | 310 | 22450 | 22500 | 433 | 18940 | 22165 |
| 场内铅03 | 2125 | 2114.6 | 2126 | 2120 | 8 | 2120 | 2120.5 | 2884 | 117762 | 2112 |
| LME铜现 | 7172 | 7172 | 7198 | 7198 | 90.25 | --------- | --------- | --------- | --------- | 7107.75 |
| LME铝现 | 1686 | 1686 | 1692.5 | 1692.5 | 28.9 | --------- | --------- | --------- | --------- | 1663.6 |
| LME锌现 | 2015 | 2015 | 2018.75 | 2018.75 | 22.5 | --------- | --------- | --------- | --------- | 1996.25 |
| LME镍现 | 14290 | 14265 | 14358.5 | 14358.5 | 236 | --------- | --------- | --------- | --------- | 14122.5 |
| LME锡现 | 22400 | 22400 | 22496 | 22496 | 315 | --------- | --------- | --------- | --------- | 22181 |
| LME铅现 | 2103.5 | 2100.75 | 2103.5 | 2100.75 | 9 | --------- | --------- | --------- | --------- | 2091.75 |
| 铝合金现 | 1785 | 1785 | 1785 | 1785 | 7.5 | --------- | --------- | --------- | --------- | 1777.5 |
| LmeS_铜3 | 7098 | 7098 | 7160 | 7148.8 | 42.8 | 7147.5 | 7149 | 13725 | 260838 | 7106 |
| LmeS_铝3 | 1711.8 | 1709.8 | 1735.3 | 1731 | 22 | 1729.5 | 1731 | 9748 | 747997 | 1709 |
| LmeS_锌3 | 2006 | 2002 | 2027.3 | 2022 | 18.8 | 2022 | 2023.3 | 6272 | 294004 | 2003.3 |
| LmeS_镍3 | 14190 | 14185 | 14420 | 14380 | 209 | 14380 | 14390 | 4717 | 154624 | 14171 |
| LmeS_铅3 | 2093 | 2093 | 2134 | 2123.5 | 9.5 | 2122.3 | 2123.5 | 4591 | 117762 | 2114 |
| LmeS_锡3 | 22250 | 22223 | 22500 | 22450 | 250 | 22390 | 22450 | 385 | 18940 | 22200 |
| LmeS合金 | --------- | --------- | --------- | --------- | --------- | 1775 | 1840 | --------- | --------- | 1785 |
| LME铜03 | 7107.8 | 7107.8 | 7149 | 7107.8 | 22.5 | --------- | --------- | 118788 | 260838 | 7085.3 |
| LME铝03 | 1719.3 | 1718.8 | 1735.2 | 1719.3 | 24.1 | --------- | --------- | 252114 | 747997 | 1695.3 |
| LME镍03 | 14298 | 14298 | 14399 | 14298 | 248 | --------- | --------- | 56793 | 154624 | 14050 |
| LME锡03 | 22340 | 22340 | 22410 | 22340 | 85 | --------- | --------- | 6421 | 18940 | 22255 |
| LME锌03 | 2016.3 | 2016.3 | 2024.3 | 2016.3 | 14.8 | --------- | --------- | 133016 | 294004 | 2001.4 |
| LME铅03 | 2093.1 | 2093.1 | 2130.3 | 2093.1 | -1 | --------- | --------- | 51269 | 117762 | 2094.1 |
| 铝合金03 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 1790 |
| 伦铜指数 | 7098 | 7098 | 7160 | 7148.8 | 42.8 | --------- | --------- | 118788 | 260838 | 7106 |
| 伦铝指数 | 1711.8 | 1709.8 | 1735.3 | 1731 | 22 | --------- | --------- | 252114 | 747997 | 1709 |
| 伦锌指数 | 2006 | 2002 | 2027.3 | 2022 | 18.8 | --------- | --------- | 133016 | 294004 | 2003.3 |
| 伦镍指数 | 14190 | 14185 | 14420 | 14380 | 209 | --------- | --------- | 56793 | 154624 | 14171 |
| 伦锡指数 | 22250 | 22223 | 22500 | 22450 | 250 | --------- | --------- | 6421 | 18940 | 22200 |
| 伦铅指数 | 2093 | 2093 | 2134 | 2123.5 | 9.5 | --------- | --------- | 51269 | 117762 | 2114 |
| 伦合金指 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 1785 |