| 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 | 7050 | 7045 | 7070.4 | 7050 | 10 | 7042 | 7045 | 1833 | 318923 | 7040 |
| 场内铝03 | 2032 | 2015.8 | 2032 | 2016 | -27 | 2019 | --------- | 6630 | 911520 | 2043 |
| 场内锌03 | 2365 | 2361.8 | 2366.3 | 2365 | 3 | 2364.5 | 2365 | 4325 | 327084 | 2362 |
| 场内镍03 | 18975 | 18975 | 19063.5 | 19050 | 50 | 19030 | 19050 | 1927 | 212357 | 19000 |
| 场内锡03 | 22176 | 22174 | 22225 | 22225 | 100 | 22225 | 22230 | 531 | 21963 | 22125 |
| 场内铅03 | 2210 | 2204 | 2210.5 | 2207 | -10 | 2206 | 2207 | 1326 | 133790 | 2217 |
| LME铜现 | 7050 | 7050 | 7065 | 7065 | 27.5 | --------- | --------- | --------- | --------- | 7037.5 |
| LME铝现 | 2008.5 | 2008.5 | 2008.5 | 2008.5 | -16.25 | --------- | --------- | --------- | --------- | 2024.75 |
| LME锌现 | 2370 | 2370 | 2372 | 2372 | 2 | --------- | --------- | --------- | --------- | 2370 |
| LME镍现 | 18955 | 18955 | 18979 | 18979 | -48 | --------- | --------- | --------- | --------- | 19027 |
| LME锡现 | 22125 | 22125 | 22125 | 22125 | 20 | --------- | --------- | --------- | --------- | 22105 |
| LME铅现 | 2199 | 2191.25 | 2199 | 2191.25 | -14.75 | --------- | --------- | --------- | --------- | 2206 |
| 铝合金现 | 1980 | 1977 | 1980 | 1977 | 27 | --------- | --------- | --------- | --------- | 1950 |
| LmeS_铜3 | 7045 | 7017.5 | 7074 | 7050.25 | -0.5 | 7048.5 | 7050.25 | 10620 | 318923 | 7050.75 |
| LmeS_铝3 | 2043 | 2011 | 2047.5 | 2014 | -30.5 | 2013 | 2014 | 14666 | 911520 | 2044.5 |
| LmeS_铅3 | 2215.25 | 2188 | 2222.25 | 2204 | -15.5 | 2201.75 | 2204.75 | 4907 | 133790 | 2219.5 |
| LmeS_锌3 | 2366.5 | 2351.75 | 2376 | 2365 | -7.5 | 2363.25 | 2365 | 8979 | 327084 | 2372.5 |
| LmeS_镍3 | 19100 | 18950 | 19100 | 19030 | -69 | 19005 | 19030 | 1672 | 212357 | 19099 |
| LmeS_锡3 | 22100 | 22080 | 22300 | 22288 | 208 | 22181 | 22278 | 161 | 21963 | 22080 |
| LmeS合金 | --------- | --------- | --------- | --------- | --------- | 1890 | 2010 | --------- | --------- | 2000 |
| LME铜03 | 7039.75 | 7033.85 | 7070.2 | 7039.75 | -10.25 | --------- | --------- | 97245 | 318923 | 7050 |
| LME铝03 | 2045 | 2011.15 | 2046.15 | 2045 | 25 | --------- | --------- | 157629 | 911520 | 2020 |
| LME镍03 | 19005 | 19001 | 19064 | 19005 | 4 | --------- | --------- | 52198 | 212357 | 19001 |
| LME锡03 | 22225 | 22225 | 22225 | 22225 | 70 | --------- | --------- | 7724 | 21963 | 22155 |
| LME锌03 | 2372.85 | 2354 | 2372.85 | 2372.85 | 20.85 | --------- | --------- | 83501 | 327084 | 2352 |
| LME铅03 | 2218.15 | 2206.5 | 2218.15 | 2218.15 | -7.35 | --------- | --------- | 37622 | 133790 | 2225.5 |
| 铝合金03 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 2002.7 |
| 伦铜指数 | 7045 | 7018.25 | 7073.5 | 7050.25 | -0.5 | --------- | --------- | 97245 | 318923 | 7050.75 |
| 伦铝指数 | 2043 | 2011 | 2047.5 | 2014 | -30.5 | --------- | --------- | 157629 | 911520 | 2044.5 |
| 伦锌指数 | 2366.5 | 2351.75 | 2376 | 2365 | -7.5 | --------- | --------- | 83501 | 327084 | 2372.5 |
| 伦镍指数 | 19100 | 18950 | 19100 | 19030 | -69 | --------- | --------- | 52198 | 212357 | 19099 |
| 伦锡指数 | 22100 | 22080 | 22300 | 22288 | 208 | --------- | --------- | 7724 | 21963 | 22080 |
| 伦铅指数 | 2215.25 | 2188 | 2222.25 | 2204 | -15.5 | --------- | --------- | 37622 | 133790 | 2219.5 |
| 伦合金指 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 2000 |