| 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 | 6685 | 6475 | 6688.9 | 6475 | -174 | 6474.5 | 6475 | 2971 | 274293 | 6649 |
| 场内铝03 | 1788 | 1750 | 1788.3 | 1750.5 | -25 | 1750 | 1750.5 | 6100 | 813083 | 1775.5 |
| 场内锌03 | 2050 | 2002.8 | 2050.5 | 2050 | 10 | 2002 | 2003 | 6392 | 318855 | 2040 |
| 场内镍03 | 15670 | 15549 | 15671.5 | 15550 | 100 | 15550 | 15555 | 2862 | 188050 | 15450 |
| 场内锡03 | 23200 | 22870 | 23200 | 22870 | -30 | 22865 | 22870 | 79 | 22511 | 22900 |
| 场内铅03 | 2105.4 | 2049.5 | 2105.4 | 2049.5 | -34.5 | 2049.5 | 2050 | 2612 | 132447 | 2084 |
| LME铜现 | 6710 | 6710 | 6720.5 | 6720.5 | 4.5 | ----- | ----- | ----- | ----- | 6716 |
| LME铝现 | 1746 | 1746 | 1746 | 1746 | 31 | ----- | ----- | ----- | ----- | 1715 |
| LME锌现 | 2071 | 2071 | 2071 | 2071 | 14 | ----- | ----- | ----- | ----- | 2057 |
| LME镍现 | 15630 | 15516 | 15640 | 15516 | 381 | ----- | ----- | ----- | ----- | 15135 |
| LME锡现 | 23255 | 23255 | 23255 | 23255 | 400 | ----- | ----- | ----- | ----- | 22855 |
| LME铅现 | 2077 | 2021.75 | 2079 | 2021.75 | -35 | ----- | ----- | ----- | ----- | 2056.75 |
| 铝合金现 | 1840 | 1840 | 1842 | 1842 | -10 | ----- | ----- | ----- | ----- | 1852 |
| LmeS_铜3 | 6681.8 | 6470 | 6716.5 | 6483 | -199 | 6483 | 6487 | 39037 | 274293 | 6682 |
| LmeS_铝3 | 1777 | 1748 | 1797.5 | 1752 | -25.5 | 1752 | 1753.3 | 15979 | 813083 | 1777.5 |
| LmeS_锌3 | 2045 | 1995.5 | 2061.8 | 2000.5 | -44.8 | 2000.5 | 2001 | 17732 | 318855 | 2045.3 |
| LmeS_镍3 | 15450 | 15413 | 15761 | 15470 | ----- | 15470 | 15479 | 6579 | 188050 | 15470 |
| LmeS_铅3 | 2088 | 2045 | 2112.8 | 2045 | -42 | 2044.5 | 2047.8 | 7448 | 132447 | 2087 |
| LmeS_锡3 | 22950 | 22650 | 23225 | 22650 | -251 | 22675 | 22725 | 373 | 22511 | 22901 |
| LmeS合金 | 1880 | 1880 | 1880 | 1880 | -5 | 1810 | 1900 | 10 | ----- | 1885 |
| LME铜03 | 6695 | 6475.1 | 6709.8 | 6695 | 31.3 | 6648.5 | 6649 | 181963 | 274293 | 6663.8 |
| LME铝03 | 1791 | 1748.2 | 1794.4 | 1791 | 44.8 | 1775.5 | 1776 | 134415 | 813083 | 1746.3 |
| LME镍03 | 15676 | 15423 | 15689 | 15676 | 528 | 15450 | 15455 | 68686 | 188050 | 15148 |
| LME锡03 | 23222.5 | 22870 | 23222.5 | 23222.5 | 396 | 22895 | 22900 | 4618 | 22511 | 22826.5 |
| LME锌03 | 2038.3 | 2022 | 2056 | 2038.3 | -12.8 | 2040 | 2040.5 | 155803 | 318855 | 2051 |
| LME铅03 | 2109.8 | 2049.6 | 2110.1 | 2109.8 | 36.8 | 2084 | 2085 | 42320 | 132447 | 2073 |
| 铝合金03 | ----- | ----- | ----- | ----- | ----- | 1880 | 1890 | ----- | ----- | 1790 |
| 伦铜指数 | 6681.8 | 6470 | 6716.5 | 6483 | -166 | ----- | ----- | 181963 | 274293 | 6649 |
| 伦铝指数 | 1777 | 1748 | 1797.5 | 1752 | -23.5 | ----- | ----- | 134415 | 813083 | 1775.5 |
| 伦锌指数 | 2045 | 1995.5 | 2061.8 | 2000.5 | -39.5 | ----- | ----- | 155803 | 318855 | 2040 |
| 伦镍指数 | 15450 | 15413 | 15761 | 15470 | 20 | ----- | ----- | 68686 | 188050 | 15450 |
| 伦锡指数 | 22950 | 22650 | 23225 | 22650 | -250 | ----- | ----- | 4618 | 22511 | 22900 |
| 伦铅指数 | 2088 | 2045 | 2112.8 | 2045 | -39 | ----- | ----- | 42320 | 132447 | 2084 |
| 伦合金指 | 1880 | 1880 | 1880 | 1880 | -5 | ----- | ----- | ----- | ----- | 1885 |