| 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 | 6872 | 6825 | 6873 | 6825 | -92 | 6824 | 6825 | 4509 | 314892 | 6917 |
| 场内铝03 | 2021 | 1996 | 2021.5 | 1997.5 | -28.5 | 1998 | --------- | 17056 | 931964 | 2026 |
| 场内锌03 | 2297.3 | 2275 | 2297.3 | 2275 | -8 | 2274.5 | 2275 | 2323 | 322555 | 2283 |
| 场内镍03 | 18620 | 18610 | 18700 | 18680 | -19 | 18680 | --------- | 3442 | 204270 | 18699 |
| 场内锡03 | 22425 | 22425 | 22450 | 22450 | 50 | 22445 | 22450 | 174 | 23233 | 22400 |
| 场内铅03 | 2213 | 2200 | 2213.8 | 2213 | -7 | 2200.5 | 2201 | 1626 | 142255 | 2220 |
| LME铜现 | 6886.5 | 6838.75 | 6886.5 | 6839 | -86 | --------- | --------- | --------- | --------- | 6925 |
| LME铝现 | 2005 | 1986.5 | 2005 | 1986.5 | -39.5 | --------- | --------- | --------- | --------- | 2026 |
| LME锌现 | 2293 | 2265 | 2293 | 2265 | -32 | --------- | --------- | --------- | --------- | 2297 |
| LME镍现 | 18525 | 18525 | 18595 | 18595 | 122 | --------- | --------- | --------- | --------- | 18473 |
| LME锡现 | 22400 | 22400 | 22401 | 22401 | 49 | --------- | --------- | --------- | --------- | 22352 |
| LME铅现 | 2205 | 2187.5 | 2206 | 2187.5 | -43 | --------- | --------- | --------- | --------- | 2230.5 |
| 铝合金现 | 1990 | 1990 | 1995 | 1995 | -5 | --------- | --------- | --------- | --------- | 2000 |
| LmeS_铜3 | 6885.25 | 6821 | 6901.25 | 6827 | -58 | 6827 | 6828 | 15412 | 314892 | 6885 |
| LmeS_铝3 | 2031 | 1992 | 2035 | 1995 | -37 | 1995 | 1996.25 | 16022 | 931964 | 2032 |
| LmeS_铅3 | 2217.25 | 2200.5 | 2223 | 2201.25 | -10.75 | 2201.25 | 2202 | 3920 | 142255 | 2212 |
| LmeS_锌3 | 2289 | 2268 | 2300 | 2272.25 | -9.75 | 2272.25 | 2275 | 10547 | 322555 | 2282 |
| LmeS_镍3 | 18572 | 18500 | 18710 | 18600 | -70 | 18582 | 18600 | 2832 | 204270 | 18670 |
| LmeS_锡3 | 22408 | 22300 | 22450 | 22403 | -7 | 22404 | 22449 | 189 | 23233 | 22410 |
| LmeS合金 | --------- | --------- | --------- | --------- | --------- | 1890 | --------- | --------- | --------- | 2015 |
| LME铜03 | 6885 | 6825.15 | 6898.85 | 6885 | -46 | --------- | --------- | 118326 | 314892 | 6931 |
| LME铝03 | 2032 | 1996 | 2032 | 2032 | -9.75 | --------- | --------- | 278258 | 931964 | 2041.75 |
| LME镍03 | 18674 | 18492 | 18681 | 18674 | -74 | --------- | --------- | 54513 | 204270 | 18748 |
| LME锡03 | 22448 | 22448 | 22448 | 22448 | 3 | --------- | --------- | 7099 | 23233 | 22445 |
| LME锌03 | 2272.85 | 2272.85 | 2297.15 | 2272.85 | -38.3 | --------- | --------- | 87951 | 322555 | 2311.15 |
| LME铅03 | 2217.5 | 2200.1 | 2220 | 2217.5 | -35.5 | --------- | --------- | 38288 | 142255 | 2253 |
| 铝合金03 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 2000 |
| 伦铜指数 | 6885.25 | 6821.75 | 6901.25 | 6827 | -58 | --------- | --------- | 118326 | 314892 | 6885 |
| 伦铝指数 | 2031 | 1992 | 2035 | 1995 | -37 | --------- | --------- | 278258 | 931964 | 2032 |
| 伦锌指数 | 2289 | 2268 | 2299.25 | 2272.25 | -9.75 | --------- | --------- | 87951 | 322555 | 2282 |
| 伦镍指数 | 18572 | 18500 | 18710 | 18600 | -70 | --------- | --------- | 54513 | 204270 | 18670 |
| 伦锡指数 | 22400 | 22300 | 22450 | 22403 | -7 | --------- | --------- | 7099 | 23233 | 22410 |
| 伦铅指数 | 2217.25 | 2200.5 | 2222.75 | 2201.25 | -10.75 | --------- | --------- | 38288 | 142255 | 2212 |
| 伦合金指 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 2015 |