| 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 |
| 铜0-3 | 11 | 10.5 | 13 | 10.5 | 3.75 | ----- | ----- | 21 | ----- | 6.75 |
| 铜3-15 | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | -9.7 |
| 铜3-27 | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | -9.5 |
| 铝0-3 | -16.75 | -16.75 | -16.75 | -16.75 | -0.9 | -17 | -14 | 40 | ----- | -15.85 |
| 铝3-15 | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | -131.25 |
| 铝3-27 | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | -90.4 |
| 镍0-3 | -38 | -38 | -38 | -38 | 2 | ----- | ----- | 34 | ----- | -40 |
| 镍3-15 | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | -238 |
| 镍3-27 | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | -229 |
| 锡0-3 | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | 132 |
| 锡3-15 | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | -50 |
| 锡3-27 | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | 320 |
| 锌0-3 | -21 | -21 | -21 | -21 | 1 | ----- | ----- | 1 | ----- | -22 |
| 锌3-15 | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | -82.3 |
| 锌3-27 | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | -10.75 |
| 铅0-3 | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | -17 |
| 铅3-15 | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | -20.25 |
| 铅3-27 | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | -38 |
| 合金0-3 | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | -20 |
| 合金3-15 | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | -29 |
| 合金3-27 | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | ----- | -35 |