| 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 | 6933.7 | 6933.7 | 7015 | 7015 | 70 | 7014.5 | 7015 | 4850 | 311028 | 6945 |
| 场内铝03 | 1880 | 1880 | 1895 | 1891 | 6 | 1891 | 1892 | 5211 | 891634 | 1885 |
| 场内锌03 | 2195 | 2195 | 2217 | 2217 | 32 | 2217 | 2218 | 4327 | 312429 | 2185 |
| 场内镍03 | 18800 | 18800 | 19050 | 19040 | 120 | 19040 | 19045 | 1859 | 222085 | 18920 |
| 场内锡03 | 22250 | 21875 | 22545 | 22545 | 245 | 22545 | 22550 | 473 | 21726 | 22300 |
| 场内铅03 | 2158 | 2158 | 2173 | 2173 | 12 | 2173 | 2173.5 | 1860 | 127776 | 2161 |
| LME铜现 | 6955 | 6955 | 7041 | 7041 | 65 | --------- | --------- | --------- | --------- | 6976 |
| LME铝现 | 1849 | 1849 | 1856.75 | 1856.75 | 7 | --------- | --------- | --------- | --------- | 1849.75 |
| LME锌现 | 2196.5 | 2196.5 | 2204.5 | 2204.5 | 22 | --------- | --------- | --------- | --------- | 2182.5 |
| LME镍现 | 18715 | 18715 | 18969 | 18969 | 111 | --------- | --------- | --------- | --------- | 18858 |
| LME锡现 | 21855 | 21855 | 21855 | 21855 | -495 | --------- | --------- | --------- | --------- | 22350 |
| LME铅现 | 2129 | 2129 | 2129 | 2129 | -9.5 | --------- | --------- | --------- | --------- | 2138.5 |
| 铝合金现 | 1986 | 1986 | 1990 | 1990 | -1 | --------- | --------- | --------- | --------- | 1991 |
| 伦铜指数 | 6939.25 | 6924.5 | 7025 | 7014 | 80.25 | --------- | --------- | 144481 | 311028 | 6933.75 |
| LmeS_铜3 | 6939.25 | 6924.5 | 7025 | 7014 | 80.25 | 7014 | 7015 | 17668 | 311028 | 6933.75 |
| LmeS_铝3 | 1884.25 | 1870.75 | 1903 | 1887 | 3 | 1886.75 | 1887 | 11992 | 891634 | 1884 |
| LmeS_铅3 | 2161.75 | 2152 | 2178 | 2167.75 | 8.5 | 2167 | 2170 | 4359 | 127776 | 2159.25 |
| LmeS_锌3 | 2183.25 | 2181 | 2219.5 | 2216.75 | 30 | 2216.75 | 2220 | 8598 | 312429 | 2186.75 |
| LmeS_镍3 | 18820 | 18716 | 19120 | 19070 | 164 | 19030 | 19070 | 2896 | 222085 | 18906 |
| LmeS_锡3 | 22285 | 21850 | 22700 | 22684 | 434 | 22601 | 22685 | 769 | 21726 | 22250 |
| LmeS合金 | 1990 | 1990 | 1990 | 1990 | -10 | 1990 | 2200 | 3 | --------- | 2000 |
| LME铜03 | 6950 | 6926.65 | 7016.25 | 6950 | 12.75 | --------- | --------- | 144481 | 311028 | 6937.25 |
| LME铝03 | 1882.25 | 1874 | 1899.85 | 1882.25 | -7.75 | --------- | --------- | 199766 | 891634 | 1890 |
| LME镍03 | 18819 | 18780 | 19053 | 18819 | 58 | --------- | --------- | 47820 | 222085 | 18761 |
| LME锡03 | 21888 | 21887 | 22546 | 21888 | -563 | --------- | --------- | 12315 | 21726 | 22450 |
| LME锌03 | 2194 | 2186.85 | 2217.15 | 2194 | 8.75 | --------- | --------- | 99401 | 312429 | 2185.25 |
| LME铅03 | 2151.85 | 2151.85 | 2174.85 | 2151.85 | -22.15 | --------- | --------- | 33942 | 127776 | 2174 |
| 铝合金03 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 2002.7 |
| 伦铝指数 | 1884.25 | 1870.75 | 1903 | 1887 | 3 | --------- | --------- | 199766 | 891634 | 1884 |
| 伦锌指数 | 2183.25 | 2181 | 2219.5 | 2216.75 | 30 | --------- | --------- | 99401 | 312429 | 2186.75 |
| 伦镍指数 | 18820 | 18716 | 19120 | 19070 | 164 | --------- | --------- | 47820 | 222085 | 18906 |
| 伦锡指数 | 22285 | 21850 | 22700 | 22684 | 434 | --------- | --------- | 12315 | 21726 | 22250 |
| 伦铅指数 | 2161.75 | 2152 | 2178 | 2167.75 | 8.5 | --------- | --------- | 33942 | 127776 | 2159.25 |
| 伦合金指 | 1990 | 1990 | 1990 | 1990 | -10 | --------- | --------- | --------- | --------- | 2000 |