| 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 | 7000 | 6933.8 | 7002 | 6934 | -94 | 6933 | 6934 | 2169 | 310659 | 7028 |
| 场内铝03 | 2089 | 2076 | 2089 | 2080 | -6 | 2079 | --------- | 5010 | 860053 | 2086 |
| 场内锌03 | 2359 | 2340.8 | 2359.8 | 2359 | -1 | 2341 | 2345 | 7130 | 308704 | 2360 |
| 场内镍03 | 18750 | 18649 | 18754 | 18650 | -200 | 18650 | 18655 | 1894 | 199211 | 18850 |
| 场内锡03 | 21825 | 21750 | 21825 | 21800 | 50 | 21750 | 21800 | 662 | 21260 | 21750 |
| 场内铅03 | 2255 | 2247 | 2255 | 2248 | -16 | 2248.5 | 2249 | 1442 | 131717 | 2264 |
| LME铜现 | 7033 | 7033 | 7033 | 7033 | -18 | --------- | --------- | --------- | --------- | 7051 |
| LME铝现 | 2105 | 2084.25 | 2108 | 2084.25 | -1.25 | --------- | --------- | --------- | --------- | 2085.5 |
| LME锌现 | 2358 | 2358 | 2359.5 | 2359.5 | 9.5 | --------- | --------- | --------- | --------- | 2350 |
| LME镍现 | 18640 | 18565 | 18650 | 18565 | -197.5 | --------- | --------- | --------- | --------- | 18762.5 |
| LME锡现 | 21800 | 21800 | 21800 | 21800 | 118 | --------- | --------- | --------- | --------- | 21682 |
| LME铅现 | 2254 | 2254 | 2254.5 | 2254.5 | 3.5 | --------- | --------- | --------- | --------- | 2251 |
| 铝合金现 | 2085 | 2085 | 2085 | 2085 | -10 | --------- | --------- | --------- | --------- | 2095 |
| LmeS_铜3 | 7017 | 6913.25 | 7045 | 6934.75 | -90.5 | 6932.75 | 6935.5 | 16558 | 310659 | 7025.25 |
| LmeS_铝3 | 2081 | 2069.5 | 2098 | 2085 | 3 | 2084 | 2085 | 10865 | 860053 | 2082 |
| LmeS_铅3 | 2260.25 | 2240 | 2272 | 2246.75 | -16 | 2246.75 | 2249.5 | 4244 | 131717 | 2262.75 |
| LmeS_锌3 | 2357 | 2331 | 2369.75 | 2342.5 | -16.75 | 2341.25 | 2342.5 | 9922 | 308704 | 2359.25 |
| LmeS_镍3 | 18825 | 18613 | 18889 | 18690 | -176 | 18665 | 18702 | 3120 | 199211 | 18866 |
| LmeS_锡3 | 21890 | 21561 | 21890 | 21858 | -42 | 21801 | 21858 | 451 | 21260 | 21900 |
| LmeS合金 | --------- | --------- | --------- | --------- | --------- | 2100 | 2135 | --------- | --------- | 2075 |
| LME铜03 | 7012.15 | 6919.1 | 7034.85 | 7012.15 | -24.1 | --------- | --------- | 125477 | 310659 | 7036.25 |
| LME铝03 | 2094 | 2070 | 2094 | 2094 | 10 | --------- | --------- | 163053 | 860053 | 2084 |
| LME镍03 | 18863 | 18649 | 18863 | 18863 | 53 | --------- | --------- | 52032 | 199211 | 18810 |
| LME锡03 | 21755 | 21751 | 21804 | 21755 | -244 | --------- | --------- | 9911 | 21260 | 21999 |
| LME锌03 | 2352.15 | 2332.15 | 2356 | 2352.15 | 7.4 | --------- | --------- | 109061 | 308704 | 2344.75 |
| LME铅03 | 2264.5 | 2246.37 | 2269.85 | 2264.5 | 17.35 | --------- | --------- | 30513 | 131717 | 2247.15 |
| 铝合金03 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 2000 |
| 伦铜指数 | 7017 | 6913.75 | 7045 | 6934.75 | -90.5 | --------- | --------- | 125477 | 310659 | 7025.25 |
| 伦铝指数 | 2081 | 2070 | 2098 | 2085 | 3 | --------- | --------- | 163053 | 860053 | 2082 |
| 伦锌指数 | 2357 | 2331.5 | 2369.75 | 2342.5 | -16.75 | --------- | --------- | 109061 | 308704 | 2359.25 |
| 伦镍指数 | 18806 | 18622 | 18889 | 18690 | -176 | --------- | --------- | 52032 | 199211 | 18866 |
| 伦锡指数 | 21890 | 21561 | 21890 | 21858 | -42 | --------- | --------- | 9911 | 21260 | 21900 |
| 伦铅指数 | 2260.25 | 2240 | 2272 | 2246.75 | -16 | --------- | --------- | 30513 | 131717 | 2262.75 |
| 伦合金指 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 2075 |