| 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 | 4610 | 4565 | 4600 | 4565 | -108 | 4564.5 | 4565 | 3031 | 299075 | 4673 | -2.31% |
| 场内铝03 | 1478 | 1471 | 1479 | 1471 | -21 | 1470 | 1471 | 4435 | 801066 | 1492 | -1.41% |
| 场内锌03 | 1523 | 1504 | 1521 | 1504 | -50 | 1504 | 1504.5 | 1545 | 298788 | 1554 | -3.22% |
| 场内镍03 | 8680 | 8550 | 8690 | 8550 | -200 | 8545 | 8555 | 2720 | 252464 | 8750 | -2.29% |
| 场内锡03 | 14750 | 14550 | 14730 | 14550 | -175 | 14550 | 14575 | 508 | 17670 | 14725 | -1.19% |
| 场内铅03 | 1720 | 1708 | 1719 | 1708 | -29 | 1707 | 1708 | 3258 | 138391 | 1737 | -1.67% |
| LME铜现 | 4663.5 | 4585.5 | 4663.5 | 4585.5 | -55.5 | ---- | ---- | 0 | ---- | 4641 | -1.20% |
| LME铝现 | 1500.5 | 1477 | 1500.5 | 1477 | 2 | ---- | ---- | 0 | ---- | 1475 | 0.14% |
| LME锌现 | 1533.5 | 1533.5 | 1533.5 | 1533.5 | -0.5 | ---- | ---- | 0 | ---- | 1534 | -0.03% |
| LME镍现 | 8709 | 8709 | 8709 | 8709 | 52.5 | ---- | ---- | 0 | ---- | 8656.5 | 0.61% |
| LME锡现 | 14707 | 14707 | 14707 | 14707 | 132 | ---- | ---- | 0 | ---- | 14575 | 0.91% |
| LME铅现 | 1738 | 1714.5 | 1738 | 1714.5 | -10.8 | ---- | ---- | 0 | ---- | 1725.3 | -0.62% |
| 铝合金现 | 1592 | 1592 | 1592 | 1592 | 0.3 | ---- | ---- | 0 | ---- | 1591.8 | 0.02% |
| LmeS_铜3 | 4676 | 4554 | 4696 | 4573 | -107.5 | ---- | ---- | 19497 | 299075 | 4680.5 | -2.30% |
| LmeS_铝3 | 1489.5 | 1470 | 1490 | 1477.5 | -7 | ---- | ---- | 12460 | 801066 | 1484.5 | -0.47% |
| LmeS_锌3 | 1546.5 | 1501.5 | 1552.5 | 1503 | -44 | ---- | ---- | 9531 | 298788 | 1547 | -2.84% |
| LmeS_镍3 | 8785 | 8530 | 8830 | 8570 | -205 | ---- | ---- | 6985 | 252464 | 8775 | -2.34% |
| LmeS_锡3 | 14675 | 14540 | 14775 | 14555 | -55 | ---- | ---- | 219 | 17670 | 14610 | -0.38% |
| LmeS_铅3 | 1725.5 | 1697 | 1734 | 1706 | -24 | ---- | ---- | 4036 | 138391 | 1730 | -1.39% |
| 伦铜指数 | 4676 | 4554 | 4696 | 4573 | -107.5 | 4564.5 | 4565 | 168457 | 299075 | 4680.5 | -2.30% |
| 伦铝指数 | 1489.5 | 1470 | 1490 | 1477.5 | -7 | 1470 | 1471 | 240233 | 801066 | 1484.5 | -0.47% |
| 伦锌指数 | 1546.5 | 1501.5 | 1552.5 | 1503 | -44 | 1504 | 1504.5 | 110175 | 298788 | 1547 | -2.84% |
| 伦镍指数 | 8785 | 8530 | 8830 | 8570 | -205 | 8545 | 8555 | 105760 | 252464 | 8775 | -2.34% |
| 伦锡指数 | 14675 | 14540 | 14775 | 14555 | -55 | 14550 | 14575 | 6460 | 17670 | 14610 | -0.38% |
| 伦铅指数 | 1725.5 | 1697 | 1734 | 1706 | -24 | 1707 | 1708 | 50065 | 138391 | 1730 | -1.39% |