| 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 | 4500 | 4479 | 4499 | 4490 | -90 | 4489.5 | 4490.5 | 1957 | 296290 | 4580 | -1.97% |
| 场内铝03 | 1440 | 1435 | 1446 | 1445.5 | -4.5 | 1435.5 | 1436 | 6246 | 801320 | 1450 | -0.31% |
| 场内锌03 | 1526 | 1526 | 1546 | 1546 | -14 | 1545 | 1546 | 2069 | 283513 | 1560 | -0.90% |
| 场内镍03 | 8250 | 8190 | 8300 | 8190 | -545 | 8300 | 8325 | 4269 | 233402 | 8735 | -6.24% |
| 场内锡03 | 14500 | 14355 | 14450 | 14355 | -290 | 14355 | 14360 | 230 | 17242 | 14645 | -1.98% |
| 场内铅03 | 1563 | 1562 | 1575 | 1575 | -19 | 1575 | 1576 | 1778 | 127086 | 1594 | -1.19% |
| LME铜现 | 4605.5 | 4515 | 4605.5 | 4515 | -170 | ---- | 4515.5 | 0 | ---- | 4685 | -3.63% |
| LME铝现 | 1436 | 1423.5 | 1436 | 1423.5 | -51 | ---- | ---- | 0 | ---- | 1474.5 | -3.46% |
| LME锌现 | 1550 | 1505 | 1550 | 1505 | -10.5 | ---- | ---- | 0 | ---- | 1515.5 | -0.69% |
| LME镍现 | 8693 | 8693 | 8693 | 8693 | -218.5 | ---- | ---- | 0 | ---- | 8911.5 | -2.45% |
| LME锡现 | 14662 | 14662 | 14662 | 14662 | -133 | ---- | ---- | 0 | ---- | 14795 | -0.90% |
| LME铅现 | 1585.8 | 1554 | 1585.8 | 1554 | -22 | ---- | ---- | 0 | ---- | 1576 | -1.40% |
| 铝合金现 | 1577 | 1577 | 1577 | 1577 | -4.8 | ---- | ---- | 0 | ---- | 1581.8 | -0.30% |
| LmeS_铜3 | 4556.5 | 4443.5 | 4560 | 4468 | -85 | ---- | ---- | 27084 | 296290 | 4553 | -1.87% |
| LmeS_铝3 | 1447 | 1432.5 | 1452 | 1432.5 | -17.5 | ---- | ---- | 13097 | 801320 | 1450 | -1.21% |
| LmeS_锌3 | 1561.5 | 1498 | 1561.5 | 1535 | -16 | ---- | ---- | 13450 | 283513 | 1551 | -1.03% |
| LmeS_镍3 | 8665 | 8175 | 8700 | 8205 | -455 | ---- | ---- | 9734 | 233402 | 8660 | -5.25% |
| LmeS_锡3 | 14535 | 14330 | 14555 | 14385 | -245 | ---- | ---- | 211 | 17242 | 14630 | -1.67% |
| LmeS_铅3 | 1588 | 1551.5 | 1588 | 1570 | -18 | ---- | ---- | 4060 | 127086 | 1588 | -1.13% |
| 伦铜指数 | 4556.5 | 4443.5 | 4560 | 4468 | -85 | 4489.5 | 4490.5 | 114508 | 296290 | 4553 | -1.87% |
| 伦铝指数 | 1447 | 1432.5 | 1452 | 1432.5 | -17.5 | 1435.5 | 1436 | 146719 | 801320 | 1450 | -1.21% |
| 伦锌指数 | 1561.5 | 1498 | 1561.5 | 1535 | -16 | 1545 | 1546 | 89005 | 283513 | 1551 | -1.03% |
| 伦镍指数 | 8665 | 8175 | 8700 | 8205 | -455 | 8300 | 8325 | 82312 | 233402 | 8660 | -5.25% |
| 伦锡指数 | 14535 | 14330 | 14555 | 14385 | -245 | 14355 | 14360 | 5169 | 17242 | 14630 | -1.67% |
| 伦铅指数 | 1588 | 1551.5 | 1588 | 1570 | -18 | 1575 | 1576 | 39455 | 127086 | 1588 | -1.13% |