| 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 | 5545 | 5545 | 5552.8 | 5548 | -312 | 5546 | 5548 | 427 | 316479 | 5860 |
| 场内铝03 | 1774 | 1771 | 1778.5 | 1774 | -17.5 | 1774 | 1774.5 | 125 | 800588 | 1791.5 |
| 场内锌03 | 2029 | 2027.8 | 2037 | 2037 | -43 | 2034 | 2035 | 100 | 302789 | 2080 |
| 场内镍03 | 14271 | 14249 | 14311 | 14310 | -340 | 14310 | 14320 | 200 | 209986 | 14650 |
| 场内锡03 | 19400 | 19375 | 19400 | 19375 | -150 | 19375 | 19400 | 140 | 21446 | 19525 |
| 场内铅03 | 1759.8 | 1759.8 | 1766.8 | 1759.8 | -69.8 | 1767 | 1769 | 50 | 120212 | 1829.5 |
| LME铜现 | 5620 | 5620 | 5627 | 5627 | -312.5 | --------- | --------- | --------- | --------- | 5939.5 |
| LME铝现 | 1768 | 1767 | 1768 | 1767 | -12.25 | --------- | --------- | --------- | --------- | 1779.25 |
| LME锌现 | 2021 | 2021 | 2021 | 2021 | -49.5 | --------- | --------- | --------- | --------- | 2070.5 |
| LME镍现 | 14250 | 14250 | 14250 | 14250 | -335 | --------- | --------- | --------- | --------- | 14585 |
| LME锡现 | 19400 | 19400 | 19400 | 19400 | -104 | --------- | --------- | --------- | --------- | 19504 |
| LME铅现 | 1744 | 1744 | 1745 | 1745 | -68.25 | --------- | --------- | --------- | --------- | 1813.25 |
| 铝合金现 | 1830 | 1830 | 1830 | 1830 | 5 | --------- | --------- | --------- | --------- | 1825 |
| LmeS_铜3 | 5770 | 5353.25 | 5790.25 | 5510 | -264.75 | 5510 | 5512 | 53042 | 316479 | 5774.75 |
| LmeS_铝3 | 1783 | 1757 | 1797.5 | 1775.25 | -9.75 | 1774.5 | 1775.25 | 19172 | 800588 | 1785 |
| LmeS_铅3 | 1817 | 1743 | 1817 | 1759 | -58 | 1756 | 1759 | 8089 | 120212 | 1817 |
| LmeS_锌3 | 2077 | 2005.75 | 2084 | 2038.25 | -36.5 | 2036.5 | 2038.25 | 23037 | 302789 | 2074.75 |
| LmeS_镍3 | 14544 | 13945 | 14650 | 14295 | -204 | 14295 | 14309 | 10976 | 209986 | 14499 |
| LmeS_锡3 | 19450 | 19050 | 19575 | 19439 | -12 | 19388 | 19515 | 326 | 21446 | 19451 |
| LmeS合金 | --------- | --------- | --------- | --------- | --------- | 1800 | 1900 | --------- | --------- | 1850 |
| LME铜03 | 5725 | 5429 | 5785 | 5725 | -228.75 | --------- | --------- | 204770 | 316479 | 5953.75 |
| LME铝03 | 1764.75 | 1756.75 | 1790 | 1764.75 | -45.25 | --------- | --------- | 123261 | 800588 | 1810 |
| LME镍03 | 14175 | 14175 | 14450 | 14175 | -840 | --------- | --------- | 73785 | 209986 | 15015 |
| LME锡03 | 19413 | 19413 | 19413 | 19413 | -193 | --------- | --------- | 5366 | 21446 | 19605 |
| LME锌03 | 2033.85 | 2033.5 | 2065.25 | 2033.85 | -98.4 | --------- | --------- | 83748 | 302789 | 2132.25 |
| LME铅03 | 1794.85 | 1768.15 | 1862 | 1794.85 | -55.4 | --------- | --------- | 34081 | 120212 | 1850.25 |
| 铝合金03 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 1840 |
| 伦铜指数 | 5780.25 | 5357.75 | 5790.25 | 5510 | -264.75 | --------- | --------- | 204770 | 316479 | 5774.75 |
| 伦铝指数 | 1785 | 1757 | 1797.5 | 1775.25 | -9.75 | --------- | --------- | 123261 | 800588 | 1785 |
| 伦锌指数 | 2077 | 2006.5 | 2084 | 2038.25 | -36.5 | --------- | --------- | 83748 | 302789 | 2074.75 |
| 伦镍指数 | 14544 | 13945 | 14650 | 14295 | -204 | --------- | --------- | 73785 | 209986 | 14499 |
| 伦锡指数 | 19450 | 19050 | 19575 | 19439 | -12 | --------- | --------- | 5366 | 21446 | 19451 |
| 伦铅指数 | 1817 | 1743 | 1817 | 1759 | -58 | --------- | --------- | 34081 | 120212 | 1817 |
| 伦合金指 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 1850 |