| 合约名称 | 开盘 | 最高 | 最低 | 收盘 | 涨跌 | 买价 | 卖价 | 成交量 | 持仓量 | 昨收 | 涨幅% |
| 场内铜03 | 4565 | 4588 | 4565 | 4587 | 30 | 4588 | 4589 | 2975 | 300568 | 4557 | 0.66% |
| 场内铝03 | 1493 | 1477 | 1468 | 1475 | -12 | 1477 | 1478 | 9075 | 810372 | 1487 | -0.81% |
| 场内锌03 | 1515 | 1531 | 1510 | 1531 | 0 | 1530 | 1531 | 1858 | 305675 | 1531 | 0.00% |
| 场内镍03 | 8650 | 8725 | 8640 | 8700 | -55 | 8695 | 8700 | 3600 | 250457 | 8755 | -0.63% |
| 场内锡03 | 14700 | 14650 | 14400 | 14400 | -200 | 14400 | 14405 | 532 | 18576 | 14600 | -1.37% |
| 场内铅03 | 1680 | 1697 | 1673 | 1697 | 10 | 1696 | 1697 | 3374 | 131248 | 1687 | 0.59% |
| LME铜现 | 4557.8 | 4567 | 4557.8 | 4567 | -69 | 4567 | ---- | 0 | ---- | 4636 | -1.49% |
| LME铝现 | 1478 | 1478 | 1460 | 1461.5 | -41.5 | ---- | ---- | 0 | ---- | 1503 | -2.76% |
| LME锌现 | 1511 | 1511 | 1511 | 1511 | -19 | ---- | ---- | 0 | ---- | 1530 | -1.24% |
| LME镍现 | 8724 | 8724 | 8570 | 8570 | -242.5 | ---- | 8580 | 0 | ---- | 8812.5 | -2.75% |
| LME锡现 | 14602 | 14602 | 14500 | 14500 | -350 | ---- | 14505 | 0 | ---- | 14850 | -2.36% |
| LME铅现 | 1681.3 | 1681.3 | 1669 | 1669 | 19.5 | ---- | ---- | 0 | ---- | 1649.5 | 1.18% |
| 铝合金现 | 1601 | 1601 | 1560 | 1560 | -44.5 | ---- | ---- | 0 | ---- | 1604.5 | -2.77% |
| LmeS_铜3 | 4548 | 4601 | 4524.5 | 4573 | 20.5 | ---- | ---- | 15776 | 300568 | 4552.5 | 0.45% |
| LmeS_铝3 | 1485 | 1495 | 1462 | 1475.5 | -9.5 | ---- | ---- | 14766 | 810372 | 1485 | -0.64% |
| LmeS_锌3 | 1523 | 1536 | 1500.5 | 1528 | 9 | ---- | ---- | 8422 | 305675 | 1519 | 0.59% |
| LmeS_镍3 | 8790 | 8790 | 8535 | 8680 | -85 | ---- | ---- | 6133 | 250457 | 8765 | -0.97% |
| LmeS_锡3 | 14670 | 14695 | 14350 | 14415 | -220 | ---- | ---- | 254 | 18576 | 14635 | -1.50% |
| LmeS_铅3 | 1675.5 | 1699.5 | 1663 | 1697.5 | 17 | ---- | ---- | 4109 | 131248 | 1680.5 | 1.01% |
| 伦铜指数 | 4548 | 4601 | 4524.5 | 4573 | 20.5 | 4588 | 4589 | 109469 | 300568 | 4552.5 | 0.45% |
| 伦铝指数 | 1485 | 1495 | 1462 | 1475.5 | -9.5 | 1477 | 1478 | 272757 | 810372 | 1485 | -0.64% |
| 伦锌指数 | 1523 | 1536 | 1500.5 | 1528 | 9 | 1527 | 1531 | 81179 | 305675 | 1519 | 0.59% |
| 伦镍指数 | 8790 | 8790 | 8535 | 8680 | -85 | 8695 | 8700 | 69539 | 250457 | 8765 | -0.97% |
| 伦锡指数 | 14670 | 14695 | 14350 | 14415 | -220 | 14400 | 14405 | 5947 | 18576 | 14635 | -1.50% |
| 伦铅指数 | 1675.5 | 1699.5 | 1663 | 1697.5 | 17 | 1696 | 1697 | 39383 | 131248 | 1680.5 | 1.01% |