| 合约名称 | 开盘 | 最高 | 最低 | 收盘 | 涨跌 | 买价 | 卖价 | 成交量 | 持仓量 | 涨幅% |
| 场内铜03 | 6706 | 6706 | 6705.6 | 6706 | 36 | 6635 | 6640 | 4382 | 300156 | 0.54% |
| 场内铝03 | 1949 | 1950.4 | 1938.8 | 1940 | 8 | 1938 | --------- | 18553 | 807037 | 0.41% |
| 场内锌03 | 2340.5 | 2340.5 | 2320 | 2320 | 0 | 2320 | 2320.5 | 3660 | 299222 | 0.00% |
| 场内镍03 | 16751.5 | 16753.5 | 16530 | 16535 | -415 | 16535 | 16540 | 4415 | 202475 | -2.45% |
| 场内锡03 | 20300 | 20301 | 20150 | 20150 | -175 | 20150 | 20155 | 340 | 22271 | -0.86% |
| 场内铅03 | 2101.5 | 2101.5 | 2078 | 2080 | -13 | 2079 | 2080 | 1310 | 124478 | -0.62% |
| LME铜现 | 6755 | 6755 | 6730 | 6730 | 15 | --------- | --------- | --------- | --------- | 0.22% |
| LME铝现 | 1920 | 1920.5 | 1920.5 | 1920.5 | -4 | --------- | --------- | --------- | --------- | -0.21% |
| LME锌现 | 2331 | 2332 | 2332 | 2332 | 24.5 | --------- | --------- | --------- | --------- | 1.06% |
| LME镍现 | 16700 | 16700 | 16460 | 16460 | -290 | --------- | --------- | --------- | --------- | -1.73% |
| LME锡现 | 20250 | 20250 | 20109 | 20109 | -166 | --------- | --------- | --------- | --------- | -0.82% |
| LME铅现 | 2095 | 2095 | 2067.5 | 2067.5 | -27.5 | --------- | --------- | --------- | --------- | -1.31% |
| 铝合金现 | 2075 | 2075 | 2075 | 2075 | -3 | --------- | --------- | --------- | --------- | -0.14% |
| LmeS_铜3 | 6696.5 | 6727.5 | 6625.5 | 6645.5 | -59.25 | 6641.75 | 6645.5 | 19377 | 300156 | -0.88% |
| LmeS_铝3 | 1955 | 1958 | 1925.25 | 1941.5 | -14.25 | 1941 | 1941.75 | 10157 | 807037 | -0.73% |
| LmeS_铅3 | 2092 | 2103 | 2072.5 | 2077 | -17.75 | 2077 | 2078 | 3206 | 124478 | -0.85% |
| LmeS_锌3 | 2326 | 2343 | 2314.5 | 2322.25 | -6.5 | 2321.25 | 2323 | 8295 | 299222 | -0.28% |
| LmeS_镍3 | 16901 | 16950 | 16380 | 16427 | -559 | 16407 | 16444 | 3108 | 202475 | -3.29% |
| LmeS_锡3 | 20325 | 20325 | 20135 | 20160 | -239 | 20160 | 20249 | 240 | 22271 | -1.17% |
| LmeS合金 | 2090 | 2090 | 2090 | 2090 | 10 | 2090 | 2150 | 10 | --------- | 0.48% |
| LME铜03 | 6710.16 | 6710.16 | 6669.75 | 6710.16 | -3.34 | --------- | --------- | 128621 | 300156 | -0.05% |
| LME铝03 | 1958 | 1958 | 1933 | 1958 | 29 | --------- | --------- | 219857 | 807037 | 1.50% |
| LME镍03 | 16754 | 16754 | 16501 | 16754 | -81 | --------- | --------- | 66743 | 202475 | -0.48% |
| LME锡03 | 20327 | 20327 | 20293 | 20327 | 2 | --------- | --------- | 7197 | 22271 | 0.01% |
| LME锌03 | 2320.15 | 2340.25 | 2320.15 | 2320.15 | 12 | --------- | --------- | 91246 | 299222 | 0.52% |
| LME铅03 | 2091.5 | 2101.85 | 2090.15 | 2091.5 | -16.5 | --------- | --------- | 50411 | 124478 | -0.78% |
| 铝合金03 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 0.00% |
| 伦铜指数 | 6696.5 | 6727.5 | 6626 | 6645.5 | -59.25 | --------- | --------- | 128621 | 300156 | -0.88% |
| 伦铝指数 | 1955 | 1958 | 1925.25 | 1941.5 | -14.25 | --------- | --------- | 219857 | 807037 | -0.73% |
| 伦锌指数 | 2326 | 2342.75 | 2314.5 | 2322.25 | -6.5 | --------- | --------- | 91246 | 299222 | -0.28% |
| 伦镍指数 | 16901 | 16950 | 16380 | 16427 | -559 | --------- | --------- | 66743 | 202475 | -3.29% |
| 伦锡指数 | 20325 | 20325 | 20135 | 20160 | -239 | --------- | --------- | 7197 | 22271 | -1.17% |
| 伦铅指数 | 2092 | 2103 | 2072.5 | 2077 | -17.75 | --------- | --------- | 50411 | 124478 | -0.85% |
| 伦合金指 | 2090 | 2090 | 2090 | 2090 | 10 | --------- | --------- | --------- | --------- | 0.48% |