| 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 | 7180 | 7120 | 7180.4 | 7120 | -49 | 7125 | 7130 | 2104 | 321198 | 7169 |
| 场内铝03 | 2031 | 1997 | 2033 | 1998 | -37.5 | 1998 | 2001 | 3532 | 919720 | 2035.5 |
| 场内锌03 | 2410 | 2390 | 2410.3 | 2390 | 2 | 2390 | 2390.5 | 1703 | 330412 | 2388 |
| 场内镍03 | 19230 | 19160 | 19230 | 19200 | 40 | 19195 | 19200 | 2281 | 211683 | 19160 |
| 场内锡03 | 22425 | 22425 | 22475 | 22475 | 85 | 22470 | 22475 | 49 | 22001 | 22390 |
| 场内铅03 | 2270 | 2264.9 | 2273.1 | 2267 | 30 | 2266.5 | 2267 | 2135 | 134474 | 2237 |
| LME铜现 | 7180 | 7137 | 7183.5 | 7137 | -14 | --------- | --------- | --------- | --------- | 7151 |
| LME铝现 | 2008 | 1980 | 2008.5 | 1980 | -33.5 | --------- | --------- | --------- | --------- | 2013.5 |
| LME锌现 | 2420 | 2392.5 | 2420 | 2392.5 | -0.5 | --------- | --------- | --------- | --------- | 2393 |
| LME镍现 | 19150 | 19143 | 19160 | 19143 | 49 | --------- | --------- | --------- | --------- | 19094 |
| LME锡现 | 22400 | 22400 | 22414 | 22414 | 189 | --------- | --------- | --------- | --------- | 22225 |
| LME铅现 | 2260 | 2252.25 | 2265 | 2252.25 | 43.75 | --------- | --------- | --------- | --------- | 2208.5 |
| 铝合金现 | 2010 | 1988 | 2010 | 1988 | 8 | --------- | --------- | --------- | --------- | 1980 |
| LmeS_铜3 | 7155.5 | 7117 | 7198.25 | 7129 | -39.5 | 7126 | 7129 | 17701 | 321198 | 7168.5 |
| LmeS_铝3 | 2027 | 1998 | 2043 | 2002.25 | -23.25 | 2000 | 2002.25 | 14117 | 919720 | 2025.5 |
| LmeS_铅3 | 2239 | 2239 | 2279 | 2274 | 35.75 | 2270.75 | 2275 | 7196 | 134474 | 2238.25 |
| LmeS_锌3 | 2385 | 2385 | 2413 | 2393.75 | 5.25 | 2390.5 | 2393.75 | 11377 | 330412 | 2388.5 |
| LmeS_镍3 | 19182 | 19053 | 19400 | 19182 | --------- | 19179 | 19196 | 2966 | 211683 | 19182 |
| LmeS_锡3 | 22257 | 22245 | 22469 | 22406 | -18 | 22410 | 22468 | 186 | 22001 | 22424 |
| LmeS合金 | --------- | --------- | --------- | --------- | --------- | 2000 | 2150 | --------- | --------- | 2000 |
| LME铜03 | 7140.15 | 7124.85 | 7190.15 | 7140.15 | 35.15 | --------- | --------- | 108891 | 321198 | 7105 |
| LME铝03 | 2026.25 | 1996.85 | 2039.15 | 2026.25 | 11.25 | --------- | --------- | 131707 | 919720 | 2015 |
| LME镍03 | 19225 | 19199 | 19225 | 19225 | 126 | --------- | --------- | 53585 | 211683 | 19099 |
| LME锡03 | 22463 | 22463 | 22474 | 22463 | 150 | --------- | --------- | 6689 | 22001 | 22313 |
| LME锌03 | 2389.25 | 2387.75 | 2410.25 | 2389.25 | 7.25 | --------- | --------- | 84757 | 330412 | 2382 |
| LME铅03 | 2258.25 | 2258.25 | 2273.15 | 2258.25 | 48.75 | --------- | --------- | 56238 | 134474 | 2209.5 |
| 铝合金03 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 2009 |
| 伦铜指数 | 7153.75 | 7117 | 7198 | 7129 | -39.5 | --------- | --------- | 108891 | 321198 | 7168.5 |
| 伦铝指数 | 2027 | 1998 | 2043 | 2002.25 | -23.25 | --------- | --------- | 131707 | 919720 | 2025.5 |
| 伦锌指数 | 2385 | 2385 | 2413 | 2393.75 | 5.25 | --------- | --------- | 84757 | 330412 | 2388.5 |
| 伦镍指数 | 19182 | 19053 | 19400 | 19182 | --------- | --------- | --------- | 53585 | 211683 | 19182 |
| 伦锡指数 | 22257 | 22245 | 22475 | 22406 | -18 | --------- | --------- | 6689 | 22001 | 22424 |
| 伦铅指数 | 2239 | 2239 | 2279 | 2274 | 35.75 | --------- | --------- | 56238 | 134474 | 2238.25 |
| 伦合金指 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 2000 |