| 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 | 4605 | 4557 | 4595 | 4557 | -55 | 4557 | 4557.5 | 1860 | 299830 | 4612 | -1.19% |
| 场内铝03 | 1510 | 1485 | 1509 | 1487 | -27 | 1484.5 | 1485 | 1475 | 807043 | 1514 | -1.78% |
| 场内锌03 | 1565 | 1531 | 1562 | 1531 | -21 | 1530 | 1531 | 1690 | 306246 | 1552 | -1.35% |
| 场内镍03 | 9000 | 8755 | 8960 | 8755 | -95 | 8755 | 8760 | 2245 | 249233 | 8850 | -1.07% |
| 场内锡03 | 14900 | 14600 | 14825 | 14600 | -300 | 14575 | 14625 | 331 | 18541 | 14900 | -2.01% |
| 场内铅03 | 1695 | 1686 | 1693 | 1687 | 2 | 1687 | 1688 | 1571 | 130640 | 1685 | 0.12% |
| LME铜现 | 4611 | 4611 | 4611 | 4611 | -25 | ---- | 4570 | 0 | ---- | 4636 | -0.54% |
| LME铝现 | 1498.5 | 1498.5 | 1498.5 | 1498.5 | -4.5 | ---- | ---- | 0 | ---- | 1503 | -0.30% |
| LME锌现 | 1540 | 1537 | 1540 | 1537 | 7 | 1547 | 1549 | 0 | ---- | 1530 | 0.46% |
| LME镍现 | 8945.5 | 8945.5 | 8945.5 | 8945.5 | 133 | ---- | ---- | 0 | ---- | 8812.5 | 1.51% |
| LME锡现 | 14881 | 14881 | 14881 | 14881 | 31 | ---- | ---- | 0 | ---- | 14850 | 0.21% |
| LME铅现 | 1682.5 | 1682.5 | 1682.5 | 1682.5 | 33 | ---- | ---- | 0 | ---- | 1649.5 | 2.00% |
| 铝合金现 | 1603.5 | 1603.5 | 1603.5 | 1603.5 | 0.5 | ---- | ---- | 0 | ---- | 1603 | 0.03% |
| LmeS_铜3 | 4618 | 4540 | 4649 | 4552.5 | -58.5 | ---- | ---- | 13880 | 299830 | 4611 | -1.27% |
| LmeS_铝3 | 1513.5 | 1482 | 1519.5 | 1485 | -26 | ---- | ---- | 14286 | 807043 | 1511 | -1.72% |
| LmeS_锌3 | 1553 | 1514 | 1573.5 | 1519 | -36 | ---- | ---- | 8505 | 306246 | 1555 | -2.32% |
| LmeS_镍3 | 8980 | 8745 | 9130 | 8765 | -220 | ---- | ---- | 5897 | 249233 | 8985 | -2.45% |
| LmeS_锡3 | 14945 | 14580 | 14950 | 14635 | -145 | ---- | ---- | 207 | 18541 | 14780 | -0.98% |
| LmeS_铅3 | 1685 | 1675 | 1701 | 1680.5 | -4.5 | ---- | ---- | 3826 | 130640 | 1685 | -0.27% |
| 伦铜指数 | 4618 | 4540 | 4649 | 4552.5 | -58.5 | 4557 | 4557.5 | 103493 | 299830 | 4611 | -1.27% |
| 伦铝指数 | 1513.5 | 1482 | 1519.5 | 1485 | -26 | 1484.5 | 1485 | 157233 | 807043 | 1511 | -1.72% |
| 伦锌指数 | 1553 | 1514 | 1573.5 | 1519 | -36 | 1530 | 1531 | 71299 | 306246 | 1555 | -2.32% |
| 伦镍指数 | 8980 | 8745 | 9130 | 8765 | -220 | 8755 | 8760 | 63179 | 249233 | 8985 | -2.45% |
| 伦锡指数 | 14945 | 14580 | 14950 | 14635 | -145 | 14575 | 14625 | 3529 | 18541 | 14780 | -0.98% |
| 伦铅指数 | 1685 | 1675 | 1701 | 1680.5 | -4.5 | 1687 | 1688 | 28750 | 130640 | 1685 | -0.27% |