| 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 | 5780 | 5750 | 5780 | 5755 | -12 | 5755 | 5756 | 4100 | 314848 | 5767 |
| 场内铝03 | 1720 | 1700 | 1720 | 1701 | -3 | 1700.5 | 1701 | 4764 | 842071 | 1704 |
| 场内锌03 | 2076 | 2067 | 2076 | 2067 | -11 | 2066 | 2067 | 1307 | 285067 | 2078 |
| 场内镍03 | 12850 | 12720 | 12875 | 12720 | -30 | 12720 | 12725 | 2511 | 229729 | 12750 |
| 场内锡03 | 15050 | 14950 | 15375 | 15365 | 615 | 15355 | 15375 | 391 | 18902 | 14750 |
| 场内铅03 | 1830 | 1807 | 1830 | 1807 | 5 | 1807 | 1807.5 | 1503 | 140973 | 1802 |
| LME铜现 | 5751 | 5726 | 5751 | 5726 | -23 | --------- | --------- | --------- | --------- | 5749 |
| LME铝现 | 1676.75 | 1665.5 | 1676.75 | 1665.5 | -9.5 | --------- | --------- | --------- | --------- | 1675 |
| LME锌现 | 2092.25 | 2062.25 | 2092.25 | 2062.25 | -16.75 | --------- | --------- | --------- | --------- | 2079 |
| LME镍现 | 12840 | 12840 | 12855 | 12855 | 170 | --------- | --------- | --------- | --------- | 12685 |
| LME锡现 | 14525 | 14525 | 14714 | 14714 | 50 | --------- | --------- | --------- | --------- | 14664 |
| LME铅现 | 1804.75 | 1781.75 | 1811 | 1810.5 | 26 | --------- | --------- | --------- | --------- | 1784.5 |
| 铝合金现 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 1770 |
| LmeS_铜3 | 5764 | 5736 | 5820 | 5748 | 1.5 | --------- | --------- | 15207 | 314848 | 5746.5 |
| LmeS_铝3 | 1705 | 1699.5 | 1727 | 1704.5 | 4 | --------- | --------- | 12119 | 842071 | 1700.5 |
| LmeS_铅3 | 1814 | 1803.5 | 1835 | 1808 | -0.5 | --------- | --------- | 4265 | 140973 | 1808.5 |
| LmeS_锌3 | 2085 | 2068 | 2100 | 2068 | -19 | --------- | --------- | 9658 | 285067 | 2087 |
| LmeS_镍3 | 12810 | 12670 | 12935 | 12715 | -85 | --------- | --------- | 4628 | 229729 | 12800 |
| LmeS_锡3 | 14750 | 14750 | 15375 | 15285 | 535 | 15250 | 15350 | 334 | 18902 | 14750 |
| LmeS合金 | 1760 | 1760 | 1790 | 1790 | 30 | --------- | --------- | 6 | --------- | 1760 |
| 伦铜指数 | 5764 | 5736 | 5820 | 5755 | -12 | 5755 | 5756 | 131752 | 314848 | 5767 |
| 伦铝指数 | 1705 | 1699.5 | 1727 | 1701.25 | -2.75 | 1700.5 | 1701 | 167962 | 842071 | 1704 |
| 伦锌指数 | 2085 | 2066.8 | 2100 | 2067.2 | -10.8 | 2066 | 2067 | 81560 | 285067 | 2078 |
| 伦镍指数 | 12810 | 12670 | 12935 | 12719 | -31 | 12720 | 12725 | 56341 | 229729 | 12750 |
| 伦锡指数 | 14750 | 14750 | 15375 | 15366 | 616 | 15355 | 15375 | 5088 | 18902 | 14750 |
| 伦铅指数 | 1814 | 1803.5 | 1835 | 1807.2 | 5.2 | 1807 | 1807.5 | 34246 | 140973 | 1802 |
| 伦合金指 | 1790 | 1790 | 1790 | 1790 | 30 | 1770 | 1780 | 6 | --------- | 1760 |