| 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 | 5160 | 5125 | 5160 | 5125 | -48 | 5125 | 5125.5 | 2785 | 296279 | 5173 |
| 场内铝03 | 1582 | 1581 | 1587 | 1587 | 0.5 | 1587 | 1589 | 9580 | 878080 | 1586.5 |
| 场内锌03 | 1841 | 1806 | 1841 | 1806 | -75 | 1806 | 1806.5 | 3096 | 307695 | 1881 |
| 场内镍03 | 10760 | 10750 | 10760 | 10755 | -395 | 10755 | 10760 | 2394 | 225646 | 11150 |
| 场内锡03 | 15250 | 15250 | 15350 | 15295 | -480 | 15295 | 15300 | 162 | 21560 | 15775 |
| 场内铅03 | 1725 | 1720.5 | 1725 | 1720.5 | -37.5 | 1720.5 | 1721 | 3995 | 125855 | 1758 |
| LME铜现 | 5140 | 5140 | 5140 | 5140 | -7 | ------ | ------ | ------ | ------ | 5147 |
| LME铝现 | 1547 | 1547 | 1547 | 1547 | -5.5 | ------ | ------ | ------ | ------ | 1552.5 |
| LME锌现 | 1831 | 1831 | 1831.5 | 1831.5 | -31 | ------ | ------ | ------ | ------ | 1862.5 |
| LME镍现 | 10700 | 10690 | 10700 | 10690 | -235 | ------ | ------ | ------ | ------ | 10925 |
| LME锡现 | 15355 | 15355 | 15355 | 15355 | 205 | ------ | ------ | ------ | ------ | 15150 |
| LME铅现 | ------ | ------ | ------ | ------ | ------ | ------ | ------ | ------ | ------ | 1710 |
| 铝合金现 | ------ | ------ | ------ | ------ | ------ | ------ | ------ | ------ | ------ | 1690 |
| LmeS_铜3 | 5293 | 5109 | 5363.5 | 5148 | -150.5 | ------ | ------ | 28974 | 296279 | 5298.5 |
| LmeS_铝3 | 1612 | 1573.5 | 1615 | 1589 | -23 | ------ | ------ | 15314 | 878080 | 1612 |
| LmeS_铅3 | 1754 | 1709.5 | 1761.5 | 1713 | -43.5 | ------ | ------ | 4744 | 125855 | 1756.5 |
| LmeS_锌3 | 1895 | 1801 | 1904 | 1803 | -92 | ------ | ------ | 20153 | 307695 | 1895 |
| LmeS_镍3 | 11195 | 10670 | 11275 | 10700 | -480 | ------ | ------ | 8630 | 225646 | 11180 |
| LmeS_锡3 | 15780 | 15180 | 15780 | 15250 | -450 | ------ | ------ | 194 | 21560 | 15700 |
| LmeS合金 | 1760 | 1760 | 1760 | 1760 | 20 | ------ | ------ | 1 | ------ | 1740 |
| LME铜03 | ------ | ------ | ------ | ------ | ------ | ------ | ------ | ------ | 314848 | 6095 |
| LME铝03 | ------ | ------ | ------ | ------ | ------ | ------ | ------ | ------ | 842071 | 1776 |
| LME镍03 | ------ | ------ | ------ | ------ | ------ | ------ | ------ | ------ | 224717 | 12820 |
| LME锡03 | ------ | ------ | ------ | ------ | ------ | ------ | ------ | ------ | 18902 | 15575 |
| LME锌03 | ------ | ------ | ------ | ------ | ------ | ------ | ------ | ------ | 303389 | 2228 |
| LME铅03 | ------ | ------ | ------ | ------ | ------ | ------ | ------ | ------ | 140973 | 1990 |
| 铝合金03 | ------ | ------ | ------ | ------ | ------ | ------ | ------ | ------ | ------ | 1810 |
| 伦铜指数 | 5293 | 5109 | 5363.5 | 5148 | -150.5 | 5125 | 5125.5 | 150743 | 296279 | 5298.5 |
| 伦铝指数 | 1612 | 1573.5 | 1615 | 1589 | -23 | 1586.5 | 1587 | 186204 | 878080 | 1612 |
| 伦锌指数 | 1895 | 1801 | 1904 | 1803 | -92 | 1806 | 1806.5 | 128656 | 307695 | 1895 |
| 伦镍指数 | 11195 | 10670 | 11275 | 10700 | -480 | 10755 | 10730 | 68233 | 225646 | 11180 |
| 伦锡指数 | 15780 | 15180 | 15780 | 15301 | -399 | 15295 | 15300 | 3212 | 21560 | 15700 |
| 伦铅指数 | 1754 | 1709.5 | 1761.5 | 1713 | -43.5 | 1720.5 | 1721 | 41705 | 125855 | 1756.5 |
| 伦合金指 | 1760 | 1760 | 1760 | 1760 | 95 | 1690 | 1700 | 1 | ------ | 1665 |