| 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 |
| 铜0-3 | 42 | 39.7 | 42 | 40.75 | -1.4 | 36 | 42 | 43 | --------- | 42.15 |
| 铜3-15 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 45.5 |
| 铜3-27 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 113.25 |
| 铝0-3 | -27.85 | -27.85 | -27.85 | -27.85 | 3.51 | -30 | -27 | 12 | --------- | -31.36 |
| 铝3-15 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | -36 |
| 铝3-27 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | -87.25 |
| 镍0-3 | -71.5 | -71.5 | --------- | -71.5 | -0.39 | --------- | --------- | 4 | --------- | -71.11 |
| 镍3-15 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | -145 |
| 镍3-27 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | -46 |
| 锡0-3 | -42 | -42 | -42 | -42 | --------- | --------- | --------- | --------- | --------- | -42 |
| 锡3-15 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | -114 |
| 锡3-27 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 320 |
| 锌0-3 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | -8.5 |
| 锌3-15 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | -18.25 |
| 锌3-27 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | -2.25 |
| 铅0-3 | -9.5 | -12.75 | --------- | -12.75 | -2.75 | --------- | -9.5 | 1 | --------- | -10 |
| 铅3-15 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | -31.5 |
| 铅3-27 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | -49.75 |
| 合金0-3 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | -28 |
| 合金3-15 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | -29 |
| 合金3-27 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | -35 |