| 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 | 7040 | 7040 | 7066.9 | 7040 | -38 | 7065 | 7070 | 3045 | 322464 | 7078 |
| 场内铝03 | 1982 | 1982 | 1989 | 1989 | 17 | 1988 | --------- | 3340 | 894758 | 1972 |
| 场内锌03 | 2294.8 | 2294.3 | 2302 | 2302 | -1 | 2302 | 2303 | 5747 | 322553 | 2303 |
| 场内镍03 | 19174 | 19170 | 19224 | 19200 | -100 | 19200 | 19225 | 1353 | 214805 | 19300 |
| 场内锡03 | 22100 | 22095 | 22125 | 22095 | -65 | 22100 | 22125 | 179 | 22680 | 22160 |
| 场内铅03 | 2190 | 2189.6 | 2195 | 2190 | -14.5 | 2189 | 2190 | 747 | 131937 | 2204.5 |
| LME铜现 | 7030 | 7030 | 7030.5 | 7030.5 | -81.5 | --------- | --------- | --------- | --------- | 7112 |
| LME铝现 | 1967.35 | 1967.35 | 1967.5 | 1967.5 | 5 | --------- | --------- | --------- | --------- | 1962.5 |
| LME锌现 | 2288 | 2288 | 2288.5 | 2288.5 | -11 | --------- | --------- | --------- | --------- | 2299.5 |
| LME镍现 | 19080 | 19080 | 19129 | 19129 | -95 | --------- | --------- | --------- | --------- | 19224 |
| LME锡现 | 22075 | 22075 | 22075 | 22075 | -35 | --------- | --------- | --------- | --------- | 22110 |
| LME铅现 | 2161 | 2161 | 2161 | 2161 | -19 | --------- | --------- | --------- | --------- | 2180 |
| 铝合金现 | 1965 | 1965 | 1965 | 1965 | -5 | --------- | --------- | --------- | --------- | 1970 |
| LmeS_铜3 | 7063.5 | 7030.25 | 7080 | 7069 | 8 | 7070 | 7073.25 | 11780 | 322464 | 7061 |
| LmeS_铝3 | 1968.75 | 1968 | 1994 | 1992.5 | 22.5 | 1992.25 | 1992.75 | 13156 | 894758 | 1970 |
| LmeS_铅3 | 2193.75 | 2183.5 | 2204.5 | 2198.5 | 8.25 | 2196.5 | 2198.5 | 2891 | 131937 | 2190.25 |
| LmeS_锌3 | 2294 | 2283.5 | 2308 | 2307.75 | 19.5 | 2306 | 2307.75 | 9595 | 322553 | 2288.25 |
| LmeS_镍3 | 19220 | 19075 | 19300 | 19291 | 77 | 19280 | 19298 | 2347 | 214805 | 19214 |
| LmeS_锡3 | 22135 | 22021 | 22174 | 22126 | 51 | 22100 | 22174 | 288 | 22680 | 22075 |
| LmeS合金 | 1990 | 1990 | 1990 | 1990 | 10 | 1980 | 2000 | 18 | --------- | 1980 |
| LME铜03 | 7074.85 | 7040.5 | 7074.85 | 7074.85 | -58.4 | --------- | --------- | 90618 | 322464 | 7133.25 |
| LME铝03 | 1977 | 1970.15 | 1994.25 | 1977 | 17 | --------- | --------- | 125858 | 894758 | 1960 |
| LME镍03 | 19238 | 19163 | 19251 | 19238 | -76 | --------- | --------- | 49906 | 214805 | 19314 |
| LME锡03 | 22125 | 22125 | 22125 | 22125 | -25 | --------- | --------- | 7952 | 22680 | 22150 |
| LME锌03 | 2296.85 | 2285.15 | 2307.5 | 2296.85 | -22.15 | --------- | --------- | 100994 | 322553 | 2319 |
| LME铅03 | 2192.6 | 2189.85 | 2192.6 | 2192.6 | -19.25 | --------- | --------- | 24825 | 131937 | 2211.85 |
| 铝合金03 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 2002.7 |
| 伦铜指数 | 7064.5 | 7030.25 | 7079 | 7069 | 8 | --------- | --------- | 90618 | 322464 | 7061 |
| 伦铝指数 | 1968.75 | 1968 | 1994 | 1992.5 | 22.5 | --------- | --------- | 125858 | 894758 | 1970 |
| 伦锌指数 | 2294 | 2284 | 2308 | 2307.75 | 19.5 | --------- | --------- | 100994 | 322553 | 2288.25 |
| 伦镍指数 | 19220 | 19075 | 19297 | 19291 | 77 | --------- | --------- | 49906 | 214805 | 19214 |
| 伦锡指数 | 22135 | 22021 | 22174 | 22126 | 51 | --------- | --------- | 7952 | 22680 | 22075 |
| 伦铅指数 | 2193.75 | 2183.5 | 2204.5 | 2198.5 | 8.25 | --------- | --------- | 24825 | 131937 | 2190.25 |
| 伦合金指 | 1990 | 1990 | 1990 | 1990 | 10 | --------- | --------- | --------- | --------- | 1980 |