| 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 | 6970 | 6962.5 | 6982 | 6982 | 48 | 6982 | 6984 | 2485 | 312208 | 6934 |
| 场内铝03 | 2113 | 2095 | 2113.4 | 2097 | 17 | --------- | 2095 | 6785 | 860709 | 2080 |
| 场内锌03 | 2360 | 2356 | 2360.3 | 2359 | --------- | 2358.5 | 2359 | 3988 | 311365 | 2359 |
| 场内镍03 | 18575 | 18571.5 | 18801 | 18800 | 150 | 18800 | 18805 | 3815 | 197168 | 18650 |
| 场内锡03 | 21875 | 21849 | 21879 | 21875 | 75 | 21875 | 21900 | 777 | 21231 | 21800 |
| 场内铅03 | 2251 | 2241 | 2252.2 | 2241 | -7 | 2241 | 2242 | 1000 | 130243 | 2248 |
| LME铜现 | 7000 | 6995 | 7000 | 6995 | -38 | --------- | --------- | --------- | --------- | 7033 |
| LME铝现 | 2113 | 2086.5 | 2114 | 2086.5 | 2.25 | --------- | --------- | --------- | --------- | 2084.25 |
| LME锌现 | 2349 | 2349 | 2361 | 2359 | -0.5 | --------- | --------- | --------- | --------- | 2359.5 |
| LME镍现 | 18455 | 18455 | 18717 | 18717 | 152 | --------- | --------- | --------- | --------- | 18565 |
| LME锡现 | 21850 | 21817 | 21850 | 21817 | 17 | --------- | --------- | --------- | --------- | 21800 |
| LME铅现 | 2259 | 2259 | 2259 | 2259 | 4.5 | --------- | --------- | --------- | --------- | 2254.5 |
| 铝合金现 | 2060 | 2060 | 2060 | 2060 | -25 | --------- | --------- | --------- | --------- | 2085 |
| LmeS_铜3 | 6926.5 | 6922.25 | 6997 | 6957.25 | 22.5 | 6957.25 | 6961.5 | 13070 | 312208 | 6934.75 |
| LmeS_铝3 | 2083 | 2083 | 2119.5 | 2093 | 8 | 2091.5 | 2092.75 | 17308 | 860709 | 2085 |
| LmeS_铅3 | 2250 | 2239.5 | 2259.75 | 2240 | -6.75 | 2240 | 2241.5 | 2773 | 130243 | 2246.75 |
| LmeS_锌3 | 2338.75 | 2337.25 | 2363.5 | 2356.75 | 14.25 | 2355 | 2356.75 | 6586 | 311365 | 2342.5 |
| LmeS_镍3 | 18651 | 18392 | 18825 | 18795 | 105 | 18780 | 18800 | 5831 | 197168 | 18690 |
| LmeS_锡3 | 21872 | 21750 | 21948 | 21760 | -98 | 21752 | 21860 | 322 | 21231 | 21858 |
| LmeS合金 | 2130 | 2130 | 2130 | 2130 | 55 | 1890 | 2129 | 3 | --------- | 2075 |
| LME铜03 | 6958.85 | 6934 | 6981.07 | 6958.85 | -53.3 | --------- | --------- | 100992 | 312208 | 7012.15 |
| LME铝03 | 2093 | 2087.85 | 2119 | 2093 | -1 | --------- | --------- | 190774 | 860709 | 2094 |
| LME镍03 | 18726 | 18401 | 18745 | 18726 | -137 | --------- | --------- | 44308 | 197168 | 18863 |
| LME锡03 | 21878 | 21775 | 21878 | 21878 | 123 | --------- | --------- | 3901 | 21231 | 21755 |
| LME锌03 | 2343.85 | 2342.15 | 2348.85 | 2343.85 | -8.3 | --------- | --------- | 82359 | 311365 | 2352.15 |
| LME铅03 | 2254.15 | 2245.5 | 2254.15 | 2254.15 | -10.35 | --------- | --------- | 25007 | 130243 | 2264.5 |
| 铝合金03 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 2000 |
| 伦铜指数 | 6922.75 | 6922.25 | 6997 | 6957.25 | 22.5 | --------- | --------- | 100992 | 312208 | 6934.75 |
| 伦铝指数 | 2083 | 2083 | 2119.5 | 2093 | 8 | --------- | --------- | 190774 | 860709 | 2085 |
| 伦锌指数 | 2339 | 2337.25 | 2363.5 | 2356.75 | 14.25 | --------- | --------- | 82359 | 311365 | 2342.5 |
| 伦镍指数 | 18651 | 18392 | 18825 | 18795 | 105 | --------- | --------- | 44308 | 197168 | 18690 |
| 伦锡指数 | 21872 | 21750 | 21948 | 21760 | -98 | --------- | --------- | 3901 | 21231 | 21858 |
| 伦铅指数 | 2250 | 2239.5 | 2259.75 | 2240 | -6.75 | --------- | --------- | 25007 | 130243 | 2246.75 |
| 伦合金指 | 2130 | 2130 | 2130 | 2130 | 55 | --------- | --------- | --------- | --------- | 2075 |