| 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 | 涨幅% |
| 场内铜03 | 5775 | 5764 | 5794 | 5775 | 10 | 5774 | 5775 | 3605 | 313683 | 5765 | 0.17% |
| 场内铝03 | 1703 | 1702 | 1727 | 1727 | 44.5 | 1726 | 1727 | 6734 | 874122 | 1682.5 | 2.64% |
| 场内锌03 | 2032 | 2032 | 2050 | 2046 | 46 | 2045 | 2045.5 | 2192 | 297730 | 2000 | 2.30% |
| 场内镍03 | 12050 | 11925 | 12025 | 12025 | 45 | 12020 | 12025 | 3321 | 220050 | 11980 | 0.38% |
| 场内锡03 | 14150 | 14150 | 14545 | 14545 | 620 | 14545 | 14550 | 353 | 19415 | 13925 | 4.45% |
| 场内铅03 | 1770 | 1770 | 1788 | 1784 | 24 | 1783 | 1784 | 2028 | 139808 | 1760 | 1.36% |
| LME铜现 | 5755 | 5755 | 5755 | 5755 | 35 | ---- | ---- | 0 | ---- | 5720 | 0.61% |
| LME铝现 | 1665 | 1665 | 1665 | 1665 | 18 | ---- | ---- | 0 | ---- | 1647 | 1.09% |
| LME锌现 | ---- | ---- | ---- | ---- | 0 | ---- | ---- | 0 | ---- | 1993 | 0.00% |
| LME镍现 | 11925 | 11905 | 11925 | 11905 | 230 | ---- | ---- | 0 | ---- | 11675 | 1.97% |
| LME锡现 | 14250 | 14250 | 14295 | 14295 | 315 | ---- | ---- | 0 | ---- | 13980 | 2.25% |
| LME铅现 | 1751 | 1751 | 1751 | 1751 | -3 | ---- | ---- | 0 | ---- | 1754 | -0.17% |
| LmeS_铜3 | 5752.5 | 5731 | 5825 | 5783 | 21 | ---- | ---- | 16181 | 313683 | 5762 | 0.36% |
| LmeS_铝3 | 1695 | 1681 | 1736 | 1728.5 | 38.5 | ---- | ---- | 17104 | 874122 | 1690 | 2.28% |
| LmeS_锌3 | 2006.5 | 1994.5 | 2058 | 2048.5 | 49.5 | ---- | ---- | 13519 | 297730 | 1999 | 2.48% |
| LmeS_镍3 | 12000 | 11830 | 12125 | 11990 | -25 | ---- | ---- | 6145 | 220050 | 12015 | -0.21% |
| LmeS_锡3 | 13880 | 13850 | 14535 | 14485 | 605 | ---- | ---- | 304 | 19415 | 13880 | 4.36% |
| LmeS_铅3 | 1766.5 | 1756.5 | 1799 | 1785.5 | 25 | ---- | ---- | 3902 | 139808 | 1760.5 | 1.42% |
| 伦铜指数 | 5752.5 | 5731 | 5825 | 5775.25 | 10.25 | 5774 | 5775 | 119925 | 313683 | 5765 | 0.18% |
| 伦铝指数 | 1695 | 1681 | 1736 | 1727.2 | 44.7 | 1727 | 1727.5 | 186954 | 874122 | 1682.5 | 2.66% |
| 伦锌指数 | 2006.5 | 1994.5 | 2058 | 2045.15 | 45.15 | 2045 | 2045.5 | 103980 | 297730 | 2000 | 2.26% |
| 伦镍指数 | 12000 | 11830 | 12125 | 12024 | 44 | 12020 | 12025 | 65588 | 220050 | 11980 | 0.37% |
| 伦锡指数 | 13880 | 13850 | 14550 | 14545 | 620 | 14545 | 14550 | 4729 | 19415 | 13925 | 4.45% |
| 伦铅指数 | 1766.5 | 1756.5 | 1799 | 1783.85 | 23.85 | 1783 | 1784 | 33555 | 139808 | 1760 | 1.36% |