| 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 | 5811.2 | 5810.8 | 5850 | 5850 | 180 | 5852 | 5854 | 3228 | 368148 | 5670 |
| 场内铝03 | 1788 | 1779 | 1788 | 1780 | 17 | 1780 | 1781 | 5553 | 799582 | 1763 |
| 场内锌03 | 2012 | 2011 | 2020.5 | 2020.5 | 32.5 | 2020.5 | 2021 | 2090 | 280994 | 1988 |
| 场内镍03 | 13679 | 13679 | 13770 | 13770 | 170 | 13765 | 13770 | 1868 | 211797 | 13600 |
| 场内锡03 | 16975 | 16975 | 16975 | 16975 | 125 | 16975 | 16980 | 161 | 20479 | 16850 |
| 场内铅03 | 1697.3 | 1696.8 | 1711 | 1710 | 23 | 1710 | 1711 | 1830 | 126710 | 1687 |
| LME铜现 | 5835 | 5835 | 5879.25 | 5879.25 | 186.75 | --------- | --------- | --------- | --------- | 5692.5 |
| LME铝现 | 1775 | 1775 | 1782.5 | 1778.5 | 19.5 | --------- | --------- | --------- | --------- | 1759 |
| LME锌现 | 2000 | 2000 | 2010.25 | 2010.25 | 12.25 | --------- | --------- | --------- | --------- | 1998 |
| LME镍现 | 13640 | 13630 | 13734.5 | 13734.5 | 159.5 | --------- | --------- | --------- | --------- | 13575 |
| LME锡现 | 16800 | 16800 | 16956 | 16956 | -164 | --------- | --------- | --------- | --------- | 17120 |
| LME铅现 | 1696 | 1696 | 1716.5 | 1716.5 | 1.5 | --------- | --------- | --------- | --------- | 1715 |
| 铝合金现 | 1750 | 1730 | 1750 | 1730 | 1 | --------- | --------- | --------- | --------- | 1729 |
| LmeS_铜3 | 5711.5 | 5711.5 | 5857 | 5840 | 127 | 5840 | 5842 | 27968 | 368148 | 5713 |
| LmeS_铝3 | 1775 | 1771 | 1792.5 | 1780 | 11 | --------- | --------- | 12582 | 799582 | 1769 |
| LmeS_铅3 | 1705 | 1686.5 | 1720 | 1709.5 | 8 | 1708.5 | 1709.5 | 5561 | 126710 | 1701.5 |
| LmeS_锌3 | 2010 | 1999.5 | 2022 | 2020.5 | 14 | 2020.5 | 2021 | 6816 | 280994 | 2006.5 |
| LmeS_镍3 | 13680 | 13610 | 13780 | 13750 | 235 | 13750 | 13770 | 3760 | 211797 | 13515 |
| LmeS_锡3 | 16850 | 16850 | 17050 | 16945 | 95 | 16750 | 17020 | 237 | 20479 | 16850 |
| LmeS合金 | --------- | --------- | --------- | --------- | --------- | 1760 | --------- | --------- | --------- | 1760 |
| LME铜03 | 5748 | 5690 | 5855.77 | 5748 | -12.2 | --------- | --------- | 195764 | 368148 | 5760.2 |
| LME铝03 | 1775 | 1769.8 | 1790.8 | 1775 | -8.25 | --------- | --------- | 271305 | 799582 | 1783.25 |
| LME镍03 | 13738 | 13688 | 13771 | 13738 | 37 | --------- | --------- | 62872 | 211797 | 13701 |
| LME锡03 | 16970 | 16845 | 16975 | 16970 | -425 | --------- | --------- | 4916 | 20479 | 17395 |
| LME锌03 | 2003.25 | 2003.25 | 2020.3 | 2003.25 | -2.5 | --------- | --------- | 66405 | 280994 | 2005.75 |
| LME铅03 | 1709.75 | 1696.8 | 1710.2 | 1709.75 | -7.75 | --------- | --------- | 41798 | 126710 | 1717.5 |
| 铝合金03 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 1810 |
| 伦铜指数 | 5711.5 | 5711.5 | 5857 | 5840 | 127 | --------- | --------- | 195764 | 368148 | 5713 |
| 伦铝指数 | 1775 | 1771 | 1792.5 | 1780 | 11 | --------- | --------- | 271305 | 799582 | 1769 |
| 伦锌指数 | 2010 | 1999.5 | 2022 | 2020.5 | 14 | --------- | --------- | 66405 | 280994 | 2006.5 |
| 伦镍指数 | 13680 | 13610 | 13780 | 13750 | 235 | --------- | --------- | 62872 | 211797 | 13515 |
| 伦锡指数 | 16850 | 16850 | 17050 | 16945 | 95 | --------- | --------- | 4916 | 20479 | 16850 |
| 伦铅指数 | 1705 | 1686.5 | 1720 | 1709.5 | 8 | --------- | --------- | 41798 | 126710 | 1701.5 |
| 伦合金指 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 1760 |