| 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 | 6770 | 6765 | 6775 | 6765 | 12 | 6765 | 6765.5 | 4305 | 309500 | 6753 |
| 场内铝03 | 1863 | 1852.3 | 1864 | 1853 | -24 | --------- | 1854 | 7081 | 874149 | 1877 |
| 场内锌03 | 2063.5 | 2054.3 | 2064 | 2057 | -15 | 2055 | 2056 | 2502 | 301443 | 2072 |
| 场内镍03 | 18450 | 18425 | 18450 | 18450 | 100 | 18445 | 18450 | 4719 | 232538 | 18350 |
| 场内锡03 | 23700 | 23625 | 23724 | 23625 | -135 | 23600 | 23625 | 338 | 22574 | 23760 |
| 场内铅03 | 2164.4 | 2161.9 | 2164.4 | 2164.4 | -5.6 | 2162 | 2164 | 2748 | 133512 | 2170 |
| LME铜现 | 6785.5 | 6783 | 6785.5 | 6783 | 10.75 | --------- | --------- | --------- | --------- | 6772.25 |
| LME铝现 | 1823 | 1814.25 | 1823.5 | 1814.25 | -25.25 | --------- | --------- | --------- | --------- | 1839.5 |
| LME锌现 | 2061 | 2052 | 2062 | 2052 | -18.25 | --------- | --------- | --------- | --------- | 2070.25 |
| LME镍现 | 18445 | 18412 | 18465 | 18412 | 100 | --------- | --------- | --------- | --------- | 18312 |
| LME锡现 | 23815 | 23756 | 23815 | 23756 | -116 | --------- | --------- | --------- | --------- | 23872 |
| LME铅现 | 2143 | 2137.5 | 2143 | 2137.5 | -7.75 | --------- | --------- | --------- | --------- | 2145.25 |
| 铝合金现 | 1890 | 1917 | 1917 | 1917 | 15.5 | --------- | --------- | --------- | --------- | 1901.5 |
| LmeS_铜3 | 6745 | 6710.8 | 6780 | 6770.3 | 19.3 | 6771 | 6771.5 | --------- | 309500 | 6751 |
| LmeS_铝3 | 1878 | 1848 | 1882.3 | 1857.3 | -21.3 | 1857 | 1857.8 | --------- | 874149 | 1878.5 |
| LmeS_锌3 | 2075.5 | 2049.5 | 2078 | 2054 | -21.8 | 2054 | 2055.3 | --------- | 301443 | 2075.8 |
| LmeS_镍3 | 18255 | 18099 | 18495 | 18480 | 225 | 18465 | 18480 | --------- | 232538 | 18255 |
| LmeS_铅3 | 2174.8 | 2155 | 2179 | 2161 | -17 | 2158 | 2162.8 | --------- | 133512 | 2178 |
| LmeS_锡3 | 23700 | 23580 | 23760 | 23700 | -50 | 23700 | 23750 | --------- | 22574 | 23750 |
| LmeS合金 | --------- | --------- | --------- | --------- | --------- | 1880 | 1965 | --------- | --------- | 1905 |
| LME铜03 | 6749.8 | 6727.7 | 6775.3 | 6749.8 | 58 | --------- | --------- | --------- | 309500 | 6691.8 |
| LME铝03 | 1877.8 | 1852.3 | 1880 | 1877.8 | -7.2 | --------- | --------- | --------- | 874149 | 1885 |
| LME镍03 | 18110 | 18110 | 18491 | 18110 | -410 | --------- | --------- | --------- | 232538 | 18520 |
| LME锡03 | 23726 | 23625 | 23726 | 23726 | -39 | --------- | --------- | --------- | 22574 | 23765 |
| LME锌03 | 2055.1 | 2052.8 | 2067.4 | 2055.1 | -20 | --------- | --------- | --------- | 301443 | 2075.1 |
| LME铅03 | 2169.8 | 2160.4 | 2172.2 | 2169.8 | 4.1 | --------- | --------- | --------- | 133512 | 2165.8 |
| 铝合金03 | 1950.2 | 1950.2 | 1950.2 | 1950.2 | 0.5 | --------- | --------- | --------- | --------- | 1949.7 |
| 伦铜指数 | 6745 | 6710.8 | 6780 | 6770.3 | 19.3 | --------- | --------- | --------- | 309500 | 6751 |
| 伦铝指数 | 1878 | 1848 | 1882.3 | 1857.3 | -21.3 | --------- | --------- | --------- | 874149 | 1878.5 |
| 伦锌指数 | 2075.5 | 2049.5 | 2078 | 2054 | -21.8 | --------- | --------- | --------- | 301443 | 2075.8 |
| 伦镍指数 | 18255 | 18099 | 18495 | 18480 | 225 | --------- | --------- | --------- | 232538 | 18255 |
| 伦锡指数 | 23700 | 23580 | 23760 | 23700 | -50 | --------- | --------- | --------- | 22574 | 23750 |
| 伦铅指数 | 2174.8 | 2155 | 2179 | 2161 | -17 | --------- | --------- | --------- | 133512 | 2178 |
| 伦合金指 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 1905 |