| 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 | 5145 | 5130 | 5148 | 5135 | -51 | 5135 | 5135.5 | 2733 | 296443 | 5186 |
| 场内铝03 | 1570 | 1555 | 1568 | 1560 | -16 | 1561 | 1562 | 6120 | 815628 | 1576 |
| 场内锌03 | 1685 | 1667 | 1685 | 1667 | 10 | 1667 | 1668 | 5375 | 284914 | 1657 |
| 场内镍03 | 10150 | 10135 | 10175 | 10175 | 5 | 10170 | 10175 | 2478 | 245344 | 10170 |
| 场内锡03 | 16050 | 15850 | 16000 | 15900 | -50 | 15850 | 15900 | 294 | 20268 | 15950 |
| 场内铅03 | 1668 | 1665 | 1674.5 | 1673 | -1 | 1673 | 1674 | 1758 | 125318 | 1674 |
| LME铜现 | ---- | ---- | ---- | ---- | 0 | 5155 | 5160 | 0 | ---- | 5190.5 |
| LME铝现 | 1552 | 1552 | 1552 | 1552 | -15 | 1551.5 | 1552 | 0 | ---- | 1567 |
| LME锌现 | ---- | ---- | ---- | ---- | 0 | 1662 | 1662.5 | 0 | ---- | 1669 |
| LME镍现 | 10060 | 10060 | 10065 | 10065 | 158 | 10065 | 10070 | 0 | ---- | 9907 |
| LME锡现 | 16050 | 16050 | 16050 | 16050 | 200 | 15950 | 16000 | 0 | ---- | 15850 |
| LME铅现 | 1667 | 1667 | 1667 | 1667 | 48 | 1667 | 1667.5 | 0 | ---- | 1619 |
| LmeS_铜3 | 5194 | 5103 | 5205 | 5159 | -48.5 | ---- | ---- | 16692 | 296443 | 5207.5 |
| LmeS_铝3 | 1577.5 | 1554 | 1578 | 1561 | -18 | ---- | 1562.5 | 10982 | 815628 | 1579 |
| LmeS_锌3 | 1693 | 1668 | 1695.5 | 1678.5 | -19.5 | 1676.5 | 1679 | 10061 | 284914 | 1698 |
| LmeS_镍3 | 10120 | 10075 | 10200 | 10170 | 10 | 10170 | 10200 | 6218 | 245344 | 10160 |
| LmeS_锡3 | 15970 | 15790 | 16050 | 15850 | -90 | 15850 | 15970 | 202 | 20268 | 15940 |
| LmeS_铅3 | 1675 | 1657.5 | 1677.5 | 1675 | -1 | 1671.5 | 1675 | 3639 | 125318 | 1676 |
| 伦铜指数 | 5194 | 5103 | 5205 | 5159 | -48.5 | 5135 | 5135.5 | 115747 | 296443 | 5207.5 |
| 伦铝指数 | 1577.5 | 1554 | 1578 | 1561 | -18 | 1561 | 1562 | 187898 | 815628 | 1579 |
| 伦锌指数 | 1693 | 1667 | 1695.5 | 1678.5 | -19.5 | 1667 | 1668 | 107480 | 284914 | 1698 |
| 伦镍指数 | 10120 | 10075 | 10200 | 10170 | 10 | 10170 | 10175 | 74195 | 245344 | 10160 |
| 伦锡指数 | 15970 | 15790 | 16050 | 15850 | -90 | 15850 | 15900 | 4315 | 20268 | 15940 |
| 伦铅指数 | 1675 | 1657.5 | 1677.5 | 1675 | -1 | 1671.5 | 1674 | 41134 | 125318 | 1676 |