| 合约名称 | 开盘 | 最低 | 最高 | 收盘 | 涨跌 | 买价 | 卖价 | 成交量 | 持仓量 | 涨幅% |
| 场内铜03 | 6686 | 6665 | 6686.9 | 6667 | -75 | 6667 | 6668 | 4647 | 303848 | -1.11% |
| 场内铝03 | 1968.9 | 1959 | 1969 | 1960 | -3 | 1958 | 1960 | 8262 | 804573 | -0.15% |
| 场内锌03 | 2295 | 2288 | 2295 | 2288 | -2 | 2288 | 2288.5 | 5190 | 305886 | -0.09% |
| 场内镍03 | 16625 | 16309 | 16625 | 16600 | -75 | 16300 | 16310 | 2000 | 197773 | -0.45% |
| 场内锡03 | 20350 | 20300 | 20350 | 20310 | -90 | 20305 | 20315 | 375 | 22316 | -0.44% |
| 场内铅03 | 2092.8 | 2092 | 2100 | 2099 | 1 | 2099 | 2100 | 2115 | 125359 | 0.05% |
| LME铜现 | 6730 | 6720 | 6736 | 6720 | -67.5 | --------- | --------- | --------- | --------- | -0.99% |
| LME铝现 | 1935 | 1935 | 1935 | 1935 | 5 | --------- | --------- | --------- | --------- | 0.26% |
| LME锌现 | 2290 | 2281.25 | 2290 | 2281.25 | -1.25 | --------- | --------- | --------- | --------- | -0.05% |
| LME镍现 | 16510 | 16500 | 16510 | 16505 | -104 | --------- | --------- | --------- | --------- | -0.63% |
| LME锡现 | 20330 | 20279 | 20330 | 20279 | -256 | --------- | --------- | --------- | --------- | -1.25% |
| LME铅现 | 2081 | 2081 | 2090.5 | 2090.5 | 33.5 | --------- | --------- | --------- | --------- | 1.63% |
| 铝合金现 | 2090 | 2084 | 2090 | 2084 | 9 | --------- | --------- | --------- | --------- | 0.43% |
| LmeS_铜3 | 6731 | 6650 | 6763.5 | 6655 | -80 | 6653.25 | 6655 | 17460 | 303848 | -1.19% |
| LmeS_铝3 | 1965 | 1947 | 1978 | 1950 | -15 | 1950 | 1952 | 13458 | 804573 | -0.76% |
| LmeS_铅3 | 2096.75 | 2080.25 | 2113 | 2082 | -21 | 2082.25 | 2084 | 3640 | 125359 | -1.00% |
| LmeS_锌3 | 2290 | 2271.25 | 2311.5 | 2271.25 | -18.75 | 2271 | 2273.5 | 11198 | 305886 | -0.82% |
| LmeS_镍3 | 16720 | 16265 | 16825 | 16265 | -394 | 16265 | 16290 | 5638 | 197773 | -2.37% |
| LmeS_锡3 | 20185 | 20160 | 20416 | 20200 | -230 | 20200 | 20225 | 314 | 22316 | -1.13% |
| LmeS合金 | --------- | --------- | --------- | --------- | --------- | 2050 | 2100 | --------- | --------- | 0.00% |
| LME铜03 | 6740 | 6650 | 6740 | 6740 | 52.5 | --------- | --------- | 158133 | 303848 | 0.79% |
| LME铝03 | 1965 | 1950 | 1977 | 1965 | 23 | --------- | --------- | 222153 | 804573 | 1.18% |
| LME镍03 | 16699 | 16269 | 16722 | 16699 | -162 | --------- | --------- | 55618 | 197773 | -0.96% |
| LME锡03 | 20349 | 20349 | 20349 | 20349 | -250 | --------- | --------- | 6530 | 22316 | -1.21% |
| LME锌03 | 2289.85 | 2279.15 | 2309.15 | 2289.85 | 24.6 | --------- | --------- | 107701 | 305886 | 1.09% |
| LME铅03 | 2102 | 2083.15 | 2104.75 | 2102 | 35.25 | --------- | --------- | 45529 | 125359 | 1.71% |
| 铝合金03 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 0.00% |
| 伦铜指数 | 6731 | 6650 | 6763.5 | 6655 | -80 | --------- | --------- | 158133 | 303848 | -1.19% |
| 伦铝指数 | 1965 | 1947 | 1978 | 1950 | -15 | --------- | --------- | 222153 | 804573 | -0.76% |
| 伦锌指数 | 2290 | 2271.25 | 2311.5 | 2271.25 | -18.75 | --------- | --------- | 107701 | 305886 | -0.82% |
| 伦镍指数 | 16720 | 16265 | 16823 | 16265 | -394 | --------- | --------- | 55618 | 197773 | -2.37% |
| 伦锡指数 | 20185 | 20160 | 20416 | 20200 | -230 | --------- | --------- | 6530 | 22316 | -1.13% |
| 伦铅指数 | 2096.75 | 2080.25 | 2113 | 2082 | -21 | --------- | --------- | 45529 | 125359 | -1.00% |
| 伦合金指 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 0.00% |