| 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 | 6680 | 6670 | 6695 | 6670 | -40 | 6669 | 6670 | 3327 | 298792 | 6710 |
| 场内铝03 | 1916 | 1916 | 1932 | 1932 | 8 | 1953 | --------- | 14521 | 800613 | 1924 |
| 场内锌03 | 2319.7 | 2319.7 | 2336 | 2320 | 10 | 2320 | 2321 | 11802 | 298684 | 2310 |
| 场内镍03 | 16830 | 16830 | 16950 | 16950 | 250 | 16945 | 16955 | 4973 | 199688 | 16700 |
| 场内锡03 | 20350 | 20325 | 20350 | 20325 | -155 | 20325 | 20350 | 158 | 22417 | 20480 |
| 场内铅03 | 2105 | 2093 | 2105 | 2093 | -10 | 2091 | 2092 | 4081 | 124154 | 2103 |
| LME铜现 | 6714.5 | 6714.5 | 6715 | 6715 | 2.5 | --------- | --------- | --------- | --------- | 6712.5 |
| LME铝现 | 1885.5 | 1885.5 | 1924.5 | 1924.5 | 26.5 | --------- | --------- | --------- | --------- | 1898 |
| LME锌现 | 2308 | 2307.5 | 2308 | 2307.5 | 18 | --------- | --------- | --------- | --------- | 2289.5 |
| LME镍现 | 16750 | 16750 | 16750 | 16750 | 122 | --------- | --------- | --------- | --------- | 16628 |
| LME锡现 | 20300 | 20250 | 20300 | 20275 | -163 | --------- | --------- | --------- | --------- | 20438 |
| LME铅现 | 2095 | 2094.5 | 2095 | 2095 | 2 | --------- | --------- | --------- | --------- | 2093 |
| 铝合金现 | 2095 | 2078 | 2095 | 2078 | -4.75 | --------- | --------- | --------- | --------- | 2082.75 |
| LmeS_铜3 | 6710 | 6667.25 | 6725 | 6704.75 | -7.25 | 6702.5 | 6705.5 | 10508 | 298792 | 6712 |
| LmeS_铝3 | 1929 | 1915 | 1958 | 1955.75 | 28 | 1955.5 | 1957.5 | 13423 | 800613 | 1927.75 |
| LmeS_铅3 | 2106 | 2092.5 | 2120.25 | 2094.75 | -9.25 | 2093.75 | 2095 | 4313 | 124154 | 2104 |
| LmeS_锌3 | 2310.25 | 2305.25 | 2344.5 | 2328.75 | 14.25 | 2327.25 | 2329.75 | 10617 | 298684 | 2314.5 |
| LmeS_镍3 | 16786 | 16600 | 16999 | 16986 | 230 | 16978 | 16989 | 3458 | 199688 | 16756 |
| LmeS_锡3 | 20505 | 20300 | 20505 | 20399 | -101 | 20356 | 20400 | 194 | 22417 | 20500 |
| LmeS合金 | --------- | --------- | --------- | --------- | --------- | 2050 | 2110 | --------- | --------- | 2080 |
| LME铜03 | 6713.5 | 6680.75 | 6721 | 6713.5 | 36.25 | --------- | --------- | 98594 | 298792 | 6677.25 |
| LME铝03 | 1929 | 1916 | 1953 | 1929 | 8 | --------- | --------- | 272079 | 800613 | 1921 |
| LME镍03 | 16834 | 16834 | 16900 | 16834 | 278 | --------- | --------- | 66123 | 199688 | 16556 |
| LME锡03 | 20326 | 20326 | 20326 | 20326 | -137 | --------- | --------- | 5036 | 22417 | 20463 |
| LME锌03 | 2308.15 | 2308.15 | 2337.85 | 2308.15 | 33.4 | --------- | --------- | 154952 | 298684 | 2274.75 |
| LME铅03 | 2108 | 2092.2 | 2113.85 | 2108 | 26.65 | --------- | --------- | 50724 | 124154 | 2081.35 |
| 铝合金03 | 2099.8 | 2099.8 | 2099.8 | 2099.8 | -58 | --------- | --------- | --------- | --------- | 2157.8 |
| 伦铜指数 | 6710 | 6667.25 | 6725 | 6704.75 | -7.25 | --------- | --------- | 98594 | 298792 | 6712 |
| 伦铝指数 | 1929 | 1915 | 1958 | 1955.75 | 28 | --------- | --------- | 272079 | 800613 | 1927.75 |
| 伦锌指数 | 2309 | 2305.25 | 2344.5 | 2328.75 | 14.25 | --------- | --------- | 154952 | 298684 | 2314.5 |
| 伦镍指数 | 16786 | 16600 | 16999 | 16986 | 230 | --------- | --------- | 66123 | 199688 | 16756 |
| 伦锡指数 | 20505 | 20300 | 20505 | 20399 | -101 | --------- | --------- | 5036 | 22417 | 20500 |
| 伦铅指数 | 2106 | 2092.5 | 2120.25 | 2094.75 | -9.25 | --------- | --------- | 50724 | 124154 | 2104 |
| 伦合金指 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 2080 |