| 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 | 6630 | 6625 | 6642 | 6642 | 42 | 6640 | 6642 | 4410 | 300583 | 0.64% |
| 场内铝03 | 1912.5 | 1911 | 1913 | 1912 | 23 | 1909 | 1911 | 9932 | 804793 | 1.22% |
| 场内锌03 | 2257.8 | 2257.8 | 2266 | 2266 | 6.3 | 2265.5 | 2266 | 3880 | 299076 | 0.28% |
| 场内镍03 | 16305 | 16305 | 16550 | 16550 | 525 | 16545 | 16550 | 1601 | 199785 | 3.28% |
| 场内锡03 | 20426 | 20350 | 20426 | 20350 | --------- | 20350 | 20375 | 351 | 22528 | 0.00% |
| 场内铅03 | 2087.3 | 2076.8 | 2087.3 | 2078 | -9 | 2077 | 2078.5 | 2014 | 125385 | -0.43% |
| LME铜现 | 6670 | 6665 | 6670 | 6665 | -28.5 | --------- | --------- | --------- | --------- | -0.43% |
| LME铝现 | 1882 | 1882 | 1883 | 1883 | 24.25 | --------- | --------- | --------- | --------- | 1.30% |
| LME锌现 | 2251 | 2250 | 2251 | 2250.5 | -2 | --------- | --------- | --------- | --------- | -0.09% |
| LME镍现 | 16255 | 16250 | 16270 | 16270 | 220 | --------- | --------- | --------- | --------- | 1.37% |
| LME锡现 | 20375 | 20375 | 20395 | 20395 | 84 | --------- | --------- | --------- | --------- | 0.41% |
| LME铅现 | 2080 | 2080 | 2080 | 2080 | 2 | --------- | --------- | --------- | --------- | 0.10% |
| 铝合金现 | 2060 | 2060 | 2060 | 2060 | -20 | --------- | --------- | --------- | --------- | -0.96% |
| LmeS_铜3 | 6649.25 | 6620 | 6669 | 6642.5 | 1.5 | 6641.5 | 6642.5 | 10399 | 300583 | 0.02% |
| LmeS_铝3 | 1900 | 1888.25 | 1924 | 1918 | 15 | 1914.25 | 1917.75 | 12493 | 804793 | 0.79% |
| LmeS_铅3 | 2075.25 | 2075.25 | 2095 | 2081 | -1 | 2079 | 2081.5 | 1849 | 125385 | -0.05% |
| LmeS_锌3 | 2247 | 2239.75 | 2275 | 2269.5 | 12.25 | 2268.75 | 2271.25 | 5931 | 299076 | 0.54% |
| LmeS_镍3 | 16149 | 16085 | 16666 | 16660 | 561 | 16647 | 16660 | 3544 | 199785 | 3.48% |
| LmeS_锡3 | 20350 | 20111 | 20547 | 20449 | 50 | 20315 | 20430 | 163 | 22528 | 0.25% |
| LmeS合金 | --------- | --------- | --------- | --------- | --------- | --------- | 2090 | --------- | --------- | 0.00% |
| LME铜03 | 6627.5 | 6627.25 | 6634.15 | 6627.5 | -49.5 | --------- | --------- | 82022 | 300583 | -0.74% |
| LME铝03 | 1905 | 1893.4 | 1915.35 | 1905 | -22.25 | --------- | --------- | 193602 | 804793 | -1.15% |
| LME镍03 | 16308 | 16308 | 16576 | 16308 | 65 | --------- | --------- | 43937 | 199785 | 0.40% |
| LME锡03 | 20450 | 20450 | 20450 | 20450 | 100 | --------- | --------- | 6116 | 22528 | 0.49% |
| LME锌03 | 2247.75 | 2247.75 | 2250.25 | 2247.75 | -26.4 | --------- | --------- | 78987 | 299076 | -1.16% |
| LME铅03 | 2083.85 | 2083.85 | 2087.15 | 2083.85 | -16 | --------- | --------- | 26157 | 125385 | -0.76% |
| 铝合金03 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 0.00% |
| 伦铜指数 | 6649.25 | 6620 | 6669 | 6642.5 | 42.5 | --------- | --------- | 82022 | 300583 | 0.64% |
| 伦铝指数 | 1900 | 1888.25 | 1924 | 1918 | 29 | --------- | --------- | 193602 | 804793 | 1.54% |
| 伦锌指数 | 2247 | 2239.75 | 2275 | 2269.5 | 9.75 | --------- | --------- | 78987 | 299076 | 0.43% |
| 伦镍指数 | 16149 | 16085 | 16666 | 16660 | 635 | --------- | --------- | 43937 | 199785 | 3.96% |
| 伦锡指数 | 20350 | 20111 | 20547 | 20449 | 99 | --------- | --------- | 6116 | 22528 | 0.49% |
| 伦铅指数 | 2075.25 | 2075.25 | 2095 | 2081 | -1 | --------- | --------- | 26157 | 125385 | -0.05% |
| 伦合金指 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 0.00% |