| 合约名称 | 开盘 | 最低 | 最高 | 收盘 | 涨跌 | 买价 | 卖价 | 成交量 | 持仓量 | 昨收 |
| 铜0-3 | 6.5 | 6.5 | 6.5 | 6.5 | 3 | 6 | 9 | 60 | --------- | 3.5 |
| 铜3-15 | 13 | 13 | 13 | 13 | 5.25 | --------- | --------- | --------- | --------- | 7.75 |
| 铜3-27 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 26.25 |
| 铝0-3 | -37.85 | -37.85 | -37.85 | -37.85 | 1.9 | -39 | -39 | 132 | --------- | -39.75 |
| 铝3-15 | -69.75 | -69.75 | -69.75 | -69.75 | -1.75 | -68 | -65 | --------- | --------- | -68 |
| 铝3-27 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | -134 |
| 镍0-3 | -78 | -78 | -78 | -78 | 5 | --------- | --------- | --------- | --------- | -83 |
| 镍3-15 | 36 | 36 | 36 | 36 | -24 | --------- | --------- | --------- | --------- | 60 |
| 镍3-27 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 351 |
| 锡0-3 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | -11 |
| 锡3-15 | 127 | 127 | 127 | 127 | -2 | --------- | --------- | --------- | --------- | 129 |
| 锡3-27 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 320 |
| 锌0-3 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | -12.5 |
| 锌3-15 | -25.25 | -25.25 | -25.25 | -25.25 | 2.5 | --------- | --------- | --------- | --------- | -27.75 |
| 锌3-27 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | -40.75 |
| 铅0-3 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | -27.25 |
| 铅3-15 | -32.75 | -32.75 | -32.75 | -32.75 | 1 | --------- | --------- | --------- | --------- | -33.75 |
| 铅3-27 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | -43.5 |
| 合金0-3 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | -28 |
| 合金3-15 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | -29 |
| 合金3-27 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | -35 |