| 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 | 6081 | 6079 | 6095 | 6095 | -65 | 6089.5 | 6090.5 | 3930 | 308471 | 6160 |
| 场内铝03 | 1816 | 1810 | 1817.9 | 1817.5 | -14.5 | 1810 | 1811 | 8259 | 799714 | 1832 |
| 场内锌03 | 2162 | 2156 | 2162 | 2156 | -4 | 2155 | 2156 | 3905 | 299404 | 2160 |
| 场内镍03 | 15500 | 15275 | 15509 | 15300 | -250 | 15295 | 15300 | 1090 | 209392 | 15550 |
| 场内锡03 | 19676 | 19525 | 19676 | 19550 | -200 | 19550 | 19575 | 143 | 21780 | 19750 |
| 场内铅03 | 1840.3 | 1840 | 1870 | 1870 | 19 | 1870 | 1870.5 | 3661 | 116047 | 1851 |
| LME铜现 | 6175.75 | 6150 | 6175.75 | 6151 | -24.75 | --------- | --------- | --------- | --------- | 6175.75 |
| LME铝现 | 1797 | 1797 | 1798 | 1798 | -13.5 | --------- | --------- | --------- | --------- | 1811.5 |
| LME锌现 | 2150.5 | 2150.5 | 2150.5 | 2150.5 | 2.25 | --------- | --------- | --------- | --------- | 2148.25 |
| LME镍现 | 15430 | 15430 | 15435 | 15435 | 105 | --------- | --------- | --------- | --------- | 15330 |
| LME锡现 | 19650 | 19650 | 19650 | 19650 | -127 | --------- | --------- | --------- | --------- | 19777 |
| LME铅现 | 1826 | 1825 | 1826 | 1826 | -11.25 | --------- | --------- | --------- | --------- | 1837.25 |
| 铝合金现 | 1790 | 1790 | 1790 | 1790 | --------- | --------- | --------- | --------- | --------- | 1790 |
| LmeS_铜3 | 6132 | 6073.5 | 6148.5 | 6104.5 | -19.25 | 6101.5 | 6104.5 | 15089 | 308471 | 6123.75 |
| LmeS_铝3 | 1832 | 1808.75 | 1847 | 1817.5 | -16.25 | 1816.75 | 1817.75 | 15512 | 799714 | 1833.75 |
| LmeS_铅3 | 1850 | 1834 | 1869.75 | 1860 | 6 | 1860.25 | 1862.75 | 3475 | 116047 | 1854 |
| LmeS_锌3 | 2156.5 | 2154 | 2178 | 2160 | -3 | 2157.5 | 2160 | 8319 | 299404 | 2163 |
| LmeS_镍3 | 15460 | 15275 | 15668 | 15300 | -273 | 15287 | 15300 | 2834 | 209392 | 15573 |
| LmeS_锡3 | 19700 | 19350 | 19721 | 19616 | -134 | 19501 | 19624 | 172 | 21780 | 19750 |
| LmeS合金 | 1795 | 1795 | 1795 | 1795 | -5 | 1 | 1795 | 1 | --------- | 1800 |
| LME铜03 | 6135 | 6074 | 6135 | 6135 | 3.75 | --------- | --------- | 122656 | 308471 | 6131.25 |
| LME铝03 | 1832 | 1815 | 1845.8 | 1832 | 25.75 | --------- | --------- | 178315 | 799714 | 1806.25 |
| LME镍03 | 15527 | 15452 | 15527 | 15527 | 125 | --------- | --------- | 47170 | 209392 | 15403 |
| LME锡03 | 19675 | 19675 | 19675 | 19675 | -63 | --------- | --------- | 4745 | 21780 | 19738 |
| LME锌03 | 2173.5 | 2160 | 2173.5 | 2173.5 | 2.75 | --------- | --------- | 91612 | 299404 | 2170.75 |
| LME铅03 | 1840.25 | 1840 | 1865 | 1840.25 | -8.5 | --------- | --------- | 46476 | 116047 | 1848.75 |
| 铝合金03 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 1840 |
| 伦铜指数 | 6132 | 6073.75 | 6148.5 | 6104.5 | -19.25 | --------- | --------- | 122656 | 308471 | 6123.75 |
| 伦铝指数 | 1832 | 1808.75 | 1847 | 1817.5 | -16.25 | --------- | --------- | 178315 | 799714 | 1833.75 |
| 伦锌指数 | 2156.5 | 2154 | 2178 | 2160 | -3 | --------- | --------- | 91612 | 299404 | 2163 |
| 伦镍指数 | 15460 | 15275 | 15668 | 15300 | -273 | --------- | --------- | 47170 | 209392 | 15573 |
| 伦锡指数 | 19700 | 19350 | 19721 | 19616 | -134 | --------- | --------- | 4745 | 21780 | 19750 |
| 伦铅指数 | 1850 | 1834 | 1870 | 1860 | 6 | --------- | --------- | 46476 | 116047 | 1854 |
| 伦合金指 | 1795 | 1795 | 1795 | 1795 | -5 | --------- | --------- | --------- | --------- | 1800 |