| 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 | 6939 | 6939 | 6942 | 6942 | -40 | 6941 | 6942 | 4292 | 310821 | 6982 |
| 场内铝03 | 2095 | 2094 | 2095.4 | 2095 | -2 | --------- | 2094 | 5036 | 863861 | 2097 |
| 场内锌03 | 2356 | 2356 | 2359.3 | 2357 | -2 | 2356 | 2357 | 1665 | 311423 | 2359 |
| 场内镍03 | 18830 | 18744 | 18830 | 18745 | -55 | 18745 | 18750 | 579 | 197037 | 18800 |
| 场内锡03 | 21676 | 21674 | 21676 | 21676 | -199 | 21625 | 21675 | 50 | 21384 | 21875 |
| 场内铅03 | 2230.3 | 2230.3 | 2233 | 2233 | -8 | 2233 | 2234 | 235 | 130870 | 2241 |
| LME铜现 | 6965 | 6965 | 6968 | 6968 | -27 | --------- | --------- | --------- | --------- | 6995 |
| LME铝现 | 2083 | 2080.75 | 2083 | 2080.75 | -5.75 | --------- | --------- | --------- | --------- | 2086.5 |
| LME锌现 | 2350 | 2350 | 2358.75 | 2358.75 | -0.25 | --------- | --------- | --------- | --------- | 2359 |
| LME镍现 | 18675 | 18650 | 18675 | 18661 | -56 | --------- | --------- | --------- | --------- | 18717 |
| LME锡现 | 21700 | 21594 | 21700 | 21594 | -223 | --------- | --------- | --------- | --------- | 21817 |
| LME铅现 | 2230 | 2228.25 | 2230 | 2228.25 | -30.75 | --------- | --------- | --------- | --------- | 2259 |
| 铝合金现 | 2105 | 2105 | 2109 | 2109 | 49 | --------- | --------- | --------- | --------- | 2060 |
| LmeS_铜3 | 6958 | 6915 | 6987.5 | 6943 | -14.25 | 6940 | 6943 | 7714 | 310821 | 6957.25 |
| LmeS_铝3 | 2094 | 2085 | 2113 | 2099 | 6 | 2098.5 | 2099 | 9441 | 863861 | 2093 |
| LmeS_铅3 | 2238.25 | 2222.25 | 2245 | 2233.25 | -6.75 | 2231.5 | 2235.5 | 2368 | 130870 | 2240 |
| LmeS_锌3 | 2354 | 2346 | 2366 | 2356 | -0.75 | 2354.25 | 2357.25 | 4729 | 311423 | 2356.75 |
| LmeS_镍3 | 18800 | 18689 | 18895 | 18730 | -65 | 18728 | 18740 | 2168 | 197037 | 18795 |
| LmeS_锡3 | 21845 | 21600 | 21890 | 21650 | -110 | 21606 | 21723 | 235 | 21384 | 21760 |
| LmeS合金 | --------- | --------- | --------- | --------- | --------- | 2090 | 2135 | --------- | --------- | 2130 |
| LME铜03 | 6943.68 | 6932.85 | 6955.15 | 6943.68 | -15.17 | --------- | --------- | 83829 | 310821 | 6958.85 |
| LME铝03 | 2092.25 | 2090.15 | 2110 | 2092.25 | -0.75 | --------- | --------- | 106147 | 863861 | 2093 |
| LME镍03 | 18709 | 18709 | 18816 | 18709 | -17 | --------- | --------- | 32402 | 197037 | 18726 |
| LME锡03 | 21701 | 21675 | 21701 | 21701 | -177 | --------- | --------- | 6877 | 21384 | 21878 |
| LME锌03 | 2359.75 | 2356 | 2359.75 | 2359.75 | 15.9 | --------- | --------- | 52764 | 311423 | 2343.85 |
| LME铅03 | 2240 | 2230.25 | 2240 | 2240 | -14.15 | --------- | --------- | 22172 | 130870 | 2254.15 |
| 铝合金03 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 2000 |
| 伦铜指数 | 6958 | 6915 | 6987.5 | 6943 | -14.25 | --------- | --------- | 83829 | 310821 | 6957.25 |
| 伦铝指数 | 2094 | 2085 | 2113 | 2099 | 6 | --------- | --------- | 106147 | 863861 | 2093 |
| 伦锌指数 | 2354 | 2346 | 2366 | 2356 | -0.75 | --------- | --------- | 52764 | 311423 | 2356.75 |
| 伦镍指数 | 18800 | 18690 | 18895 | 18730 | -65 | --------- | --------- | 32402 | 197037 | 18795 |
| 伦锡指数 | 21845 | 21600 | 21890 | 21650 | -110 | --------- | --------- | 6877 | 21384 | 21760 |
| 伦铅指数 | 2238 | 2222.25 | 2245 | 2233.25 | -6.75 | --------- | --------- | 22172 | 130870 | 2240 |
| 伦合金指 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 2130 |