| 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 | 6690 | 6680 | 6712 | 6680 | 13 | 6679.5 | 6680 | 2517 | 302962 | 0.19% |
| 场内铝03 | 1935 | 1921 | 1935.3 | 1923 | -37 | --------- | --------- | 7040 | 807697 | -1.89% |
| 场内锌03 | 2262 | 2259.8 | 2270 | 2270 | -18 | 2270 | 2271 | 2555 | 302445 | -0.79% |
| 场内镍03 | 15965 | 15961.5 | 16100 | 16095 | -505 | 16095 | 16100 | 2812 | 198380 | -3.04% |
| 场内锡03 | 20239 | 20237 | 20350 | 20345 | 35 | 20345 | 20350 | 646 | 22405 | 0.17% |
| 场内铅03 | 2086 | 2086 | 2093 | 2093 | -6 | 2093 | 2094 | 1664 | 125555 | -0.29% |
| LME铜现 | 6760 | 6755 | 6760 | 6755 | 35 | --------- | --------- | --------- | --------- | 0.52% |
| LME铝现 | 1900 | 1898.5 | 1900 | 1898.5 | -36.5 | --------- | --------- | --------- | --------- | -1.89% |
| LME锌现 | 2257.5 | 2257.5 | 2261.5 | 2261.5 | -19.75 | --------- | --------- | --------- | --------- | -0.87% |
| LME镍现 | 15850 | 15850 | 15855 | 15855 | -650 | --------- | --------- | --------- | --------- | -3.94% |
| LME锡现 | 20150 | 20150 | 20308 | 20308 | 29 | --------- | --------- | --------- | --------- | 0.14% |
| LME铅现 | 2076 | 2071 | 2076 | 2071 | -19.5 | --------- | --------- | --------- | --------- | -0.93% |
| 铝合金现 | 2090 | 2090 | 2090 | 2090 | 6 | --------- | --------- | --------- | --------- | 0.29% |
| LmeS_铜3 | 6653.25 | 6637 | 6729 | 6696 | 41 | 6693 | 6696 | 13174 | 302962 | 0.62% |
| LmeS_铝3 | 1950 | 1921.5 | 1953 | 1929 | -21 | 1928.5 | 1929 | 20002 | 807697 | -1.08% |
| LmeS_铅3 | 2089 | 2066.75 | 2104.75 | 2097 | 15 | 2096.5 | 2098 | 3962 | 125555 | 0.72% |
| LmeS_锌3 | 2278 | 2246 | 2285 | 2273 | 1.75 | 2273 | 2274 | 10330 | 302445 | 0.08% |
| LmeS_镍3 | 16310 | 15869 | 16310 | 16160 | -105 | 16165 | 16200 | 5328 | 198380 | -0.65% |
| LmeS_锡3 | 20225 | 20100 | 20350 | 20350 | 150 | 20250 | 20350 | 343 | 22405 | 0.74% |
| LmeS合金 | --------- | --------- | --------- | --------- | --------- | 1890 | 2090 | --------- | --------- | 0.00% |
| LME铜03 | 6669.5 | 6654.85 | 6710.85 | 6669.5 | -70.5 | --------- | --------- | 118213 | 302962 | -1.05% |
| LME铝03 | 1942.35 | 1921.25 | 1950 | 1942.35 | -22.65 | --------- | --------- | 215148 | 807697 | -1.15% |
| LME镍03 | 16247 | 15876 | 16256 | 16247 | -452 | --------- | --------- | 60969 | 198380 | -2.71% |
| LME锡03 | 20238 | 20237 | 20238 | 20238 | -112 | --------- | --------- | 5949 | 22405 | -0.55% |
| LME锌03 | 2257.85 | 2257.85 | 2270 | 2257.85 | -32 | --------- | --------- | 97725 | 302445 | -1.40% |
| LME铅03 | 2088.75 | 2083.85 | 2088.75 | 2088.75 | -13.25 | --------- | --------- | 34316 | 125555 | -0.63% |
| 铝合金03 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 0.00% |
| 伦铜指数 | 6653.25 | 6637 | 6729 | 6696 | 41 | --------- | --------- | 118213 | 302962 | 0.62% |
| 伦铝指数 | 1950 | 1921.5 | 1953 | 1929 | -21 | --------- | --------- | 215148 | 807697 | -1.08% |
| 伦锌指数 | 2278 | 2246 | 2284.5 | 2273 | 1.75 | --------- | --------- | 97725 | 302445 | 0.08% |
| 伦镍指数 | 16310 | 15869 | 16310 | 16160 | -105 | --------- | --------- | 60969 | 198380 | -0.65% |
| 伦锡指数 | 20225 | 20125 | 20350 | 20350 | 150 | --------- | --------- | 5949 | 22405 | 0.74% |
| 伦铅指数 | 2089.5 | 2066.75 | 2101.5 | 2097 | 15 | --------- | --------- | 34316 | 125555 | 0.72% |
| 伦合金指 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 0.00% |