| 品种名称 | 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 | 5585 | 5584.9 | 5720.1 | 5720 | 15 | 5719 | 5720 | 4562 | 327744 | 5705 |
| 场内铝03 | 1852 | 1852 | 1885 | 1885 | 6 | 1885 | 1886 | 7568 | 780228 | 1879 |
| 场内锌03 | 2118 | 2117.3 | 2145 | 2144.5 | 4.5 | 2144.5 | 2145 | 4475 | 281177 | 2140 |
| 场内镍03 | 14850 | 14850 | 15168 | 15075 | -25 | 15150 | 15200 | 1270 | 211567 | 15100 |
| 场内锡03 | 18920 | 18919 | 18960 | 18960 | -40 | 18950 | 18960 | 247 | 20741 | 19000 |
| 场内铅03 | 1859.3 | 1848 | 1859.3 | 1848 | -4.8 | 1847 | 1848 | 2646 | 119400 | 1852.8 |
| LME铜现 | 5600 | 5595 | 5600 | 5595 | -137.75 | ---- | ---- | ---- | ---- | 5732.75 |
| LME铝现 | 1847 | 1846 | 1849 | 1849 | -13 | ---- | ---- | ---- | ---- | 1862 |
| LME锌现 | 2108 | 2107.5 | 2108 | 2107.5 | -23.5 | ---- | ---- | ---- | ---- | 2131 |
| LME镍现 | 14830 | 14830 | 15122.75 | 15122.75 | 52.75 | ---- | ---- | ---- | ---- | 15070 |
| LME锡现 | 18900 | 18900 | 18900 | 18900 | -63 | ---- | ---- | ---- | ---- | 18963 |
| LME铅现 | 1847 | 1832.25 | 1847 | 1832.25 | -21.25 | ---- | ---- | ---- | ---- | 1853.5 |
| 铝合金现 | 1835 | 1821 | 1835 | 1821 | -9.5 | ---- | ---- | ---- | ---- | 1830.5 |
| LmeS_铜3 | 5690 | 5568 | 5731 | 5717.5 | 10.5 | 5717.5 | 5723 | 20491 | 327744 | 5707 |
| LmeS_铝3 | 1875 | 1850.5 | 1890 | 1880 | 5 | ---- | ---- | 12626 | 780228 | 1875 |
| LmeS_锌3 | 2140 | 2114 | 2147 | 2145 | 4 | 2142.5 | 2146.5 | 8032 | 281177 | 2141 |
| LmeS_镍3 | 15050 | 14755 | 15150 | 15090 | -30 | 15090 | 15130 | 3918 | 211567 | 15120 |
| LmeS_铅3 | 1862 | 1840 | 1868 | 1850 | -14 | 1848.5 | 1850 | 3716 | 119400 | 1864 |
| LmeS_锡3 | 18900 | 18890 | 19000 | 18955 | 30 | 18905 | 18955 | 172 | 20741 | 18925 |
| LmeS合金 | 1850 | 1850 | 1850 | 1850 | ---- | 1 | 1850 | 1 | ---- | 1850 |
| LME铜03 | 5586 | 5585.8 | 5701 | 5586 | -124 | ---- | ---- | 148653 | 327744 | 5710 |
| LME铝03 | 1860.6 | 1852.2 | 1885 | 1860.6 | -30.4 | ---- | ---- | 161648 | 780228 | 1891 |
| LME镍03 | 14797 | 14797 | 15149 | 14797 | -401 | ---- | ---- | 46897 | 211567 | 15198 |
| LME锡03 | 18912 | 18912 | 18916.5 | 18912 | -43 | ---- | ---- | 3142 | 20741 | 18955 |
| LME锌03 | 2129.8 | 2117.5 | 2144 | 2129.8 | -19.3 | ---- | ---- | 76642 | 281177 | 2149 |
| LME铅03 | 1855.2 | 1850 | 1858.8 | 1855.2 | -11.3 | ---- | ---- | 31121 | 119400 | 1866.5 |
| 铝合金03 | ---- | ---- | ---- | ---- | ---- | ---- | ---- | ---- | ---- | 1834.8 |
| 伦铜指数 | 5690 | 5570 | 5731 | 5717.5 | 10.5 | ---- | ---- | 148653 | 327744 | 5707 |
| 伦铝指数 | 1875 | 1851 | 1890 | 1880 | 5 | ---- | ---- | 161648 | 780228 | 1875 |
| 伦锌指数 | 2140 | 2114 | 2147 | 2145 | 4 | ---- | ---- | 76642 | 281177 | 2141 |
| 伦镍指数 | 15050 | 14755 | 15150 | 15090 | -30 | ---- | ---- | 46897 | 211567 | 15120 |
| 伦锡指数 | 18900 | 18890 | 19000 | 18955 | 30 | ---- | ---- | 3142 | 20741 | 18925 |
| 伦铅指数 | 1862 | 1840 | 1868 | 1850 | -14 | ---- | ---- | 31121 | 119400 | 1864 |
| 伦合金指 | 1850 | 1850 | 1850 | 1850 | ---- | ---- | ---- | ---- | ---- | 1850 |