| 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 |
| 场内铜03 | 6890 | 6875 | 6890 | 6875 | -10 | 6880 | 6885 | 1576 | 303783 | 6885 |
| 场内铝03 | 1895 | 1895 | 1897 | 1896 | 6 | 1897 | 1898 | 6991 | 885459 | 1890 |
| 场内锌03 | 2188.5 | 2174 | 2189 | 2175 | -17 | 2174 | 2175 | 3705 | 306800 | 2192 |
| 场内镍03 | 18350 | 18125 | 18350 | 18130 | -295 | 18125 | 18130 | 1361 | 217095 | 18425 |
| 场内锡03 | 22550 | 22539 | 22575 | 22575 | 50 | 22570 | 22575 | 885 | 21473 | 22525 |
| 场内铅03 | 2186 | 2183 | 2189 | 2183.5 | 6.5 | 2183 | 2183.5 | 2950 | 125732 | 2177 |
| LME铜现 | 6898 | 6898 | 6898.5 | 6898.5 | -18.5 | --------- | --------- | --------- | --------- | 6917 |
| LME铝现 | 1859 | 1858.5 | 1859 | 1858.5 | 6.25 | --------- | --------- | --------- | --------- | 1852.25 |
| LME锌现 | 2182 | 2182 | 2182.5 | 2182.5 | 5.75 | --------- | --------- | --------- | --------- | 2176.75 |
| LME镍现 | 18160 | 18053 | 18160 | 18053 | -295 | --------- | --------- | --------- | --------- | 18348 |
| LME锡现 | 22550 | 22550 | 22550 | 22550 | 10 | --------- | --------- | --------- | --------- | 22540 |
| LME铅现 | 2160 | 2160 | 2160 | 2160 | 11.75 | --------- | --------- | --------- | --------- | 2148.25 |
| 铝合金现 | 1990 | 1990 | 1996.5 | 1996.5 | 4.5 | --------- | --------- | --------- | --------- | 1992 |
| LmeS_铜3 | 6882.25 | 6840 | 6895 | 6877 | 3.5 | 6875 | 6879.5 | 15431 | 303783 | 6873.5 |
| LmeS_铝3 | 1886.75 | 1873.25 | 1901 | 1893.75 | 6.75 | 1893.75 | 1895 | 11024 | 885459 | 1887 |
| LmeS_铅3 | 2173 | 2165 | 2192 | 2181.75 | 5.75 | 2181.25 | 2182 | 6116 | 125732 | 2176 |
| LmeS_锌3 | 2182.5 | 2166 | 2195 | 2176.25 | -9.25 | 2175 | 2176.25 | 8075 | 306800 | 2185.5 |
| LmeS_镍3 | 18355 | 18096 | 18424 | 18180 | -196 | 18175 | 18208 | 2960 | 217095 | 18376 |
| LmeS_锡3 | 22450 | 22425 | 22588 | 22552 | 102 | 22551 | 22574 | 231 | 21473 | 22450 |
| LmeS合金 | --------- | --------- | --------- | --------- | --------- | 1975 | 2170 | --------- | --------- | 2000 |
| LME铜03 | 6855 | 6855 | 6889 | 6855 | -15.25 | --------- | --------- | 125267 | 303783 | 6870.25 |
| LME铝03 | 1885.15 | 1873.5 | 1897 | 1885.15 | -7.6 | --------- | --------- | 200405 | 885459 | 1892.75 |
| LME镍03 | 18378 | 18199 | 18378 | 18378 | -49 | --------- | --------- | 58890 | 217095 | 18427 |
| LME锡03 | 22455 | 22455 | 22551 | 22455 | -150 | --------- | --------- | 8406 | 21473 | 22605 |
| LME锌03 | 2167 | 2167 | 2188.75 | 2167 | -26.75 | --------- | --------- | 90473 | 306800 | 2193.75 |
| LME铅03 | 2169.83 | 2169.83 | 2190 | 2169.83 | 23.98 | --------- | --------- | 54625 | 125732 | 2145.85 |
| 铝合金03 | 2002.7 | 2002.7 | 2002.7 | 2002.7 | 2.7 | --------- | --------- | --------- | --------- | 2000 |
| 伦铜指数 | 6882.25 | 6841.25 | 6895 | 6877 | 3.5 | --------- | --------- | 15431 | 303783 | 6873.5 |
| 伦铝指数 | 1886.75 | 1873.25 | 1901 | 1893.75 | 6.75 | --------- | --------- | 11024 | 885459 | 1887 |
| 伦锌指数 | 2182.5 | 2166 | 2195 | 2176.25 | -9.75 | --------- | --------- | 8075 | 306800 | 2186 |
| 伦镍指数 | 18355 | 18100 | 18418 | 18180 | -196 | --------- | --------- | 2960 | 217095 | 18376 |
| 伦锡指数 | 22450 | 22425 | 22588 | 22552 | 102 | --------- | --------- | 231 | 21473 | 22450 |
| 伦铅指数 | 2173 | 2165 | 2192 | 2181.75 | 5.75 | --------- | --------- | 6116 | 125732 | 2176 |
| 伦合金指 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 2000 |