| 合约名称 | 开盘 | 最低 | 最高 | 收盘 | 涨跌 | 买价 | 卖价 | 成交量 | 持仓量 | 涨幅% | 昨收 |
| 场内铜03 | 4720 | 4718 | 4735 | 4735 | 5 | 4734.5 | 4735.5 | 1882 | 288450 | 0.11% | 4730 |
| 场内铝03 | 1522 | 1513 | 1528 | 1526 | -9 | 1528 | 1529 | 6040 | 798572 | -0.59% | 1535 |
| 场内锌03 | 1615 | 1608 | 1633 | 1632 | 27 | 1631 | 1632 | 4466 | 288703 | 1.68% | 1605 |
| 场内镍03 | 8660 | 8660 | 8700 | 8700 | -50 | 8700 | 8705 | 2762 | 243069 | -0.57% | 8750 |
| 场内锡03 | 14600 | 14590 | 14650 | 14650 | -50 | 14600 | 14650 | 577 | 17341 | -0.34% | 14700 |
| 场内铅03 | 1778 | 1778 | 1780 | 1778 | 10 | 1780 | 1780.5 | 2323 | 132054 | 0.57% | 1768 |
| LME铜现 | 4727.3 | 4714 | 4727.3 | 4714 | 23.5 | ---- | ---- | 0 | ---- | 0.50% | 4690.5 |
| LME铝现 | 1528.3 | 1507 | 1528.3 | 1507 | -25 | ---- | ---- | 0 | ---- | -1.63% | 1532 |
| LME锌现 | 1586.3 | 1586.3 | 1595 | 1594 | 59.8 | ---- | ---- | 0 | ---- | 3.89% | 1534.3 |
| LME镍现 | 8707 | 8625 | 8707 | 8625 | 75 | ---- | ---- | 0 | ---- | 0.88% | 8550 |
| LME锡现 | 14727 | 14655 | 14727 | 14655 | 65 | ---- | ---- | 0 | ---- | 0.45% | 14590 |
| LME铅现 | 1776.5 | 1776.5 | 1788 | 1788 | 34.8 | ---- | ---- | 0 | ---- | 1.98% | 1753.3 |
| 铝合金现 | 1598 | 1598 | 1598 | 1598 | -6 | ---- | ---- | 0 | ---- | -0.37% | 1604 |
| LmeS_铜3 | 4726 | 4700 | 4746 | 4742.5 | 12 | ---- | ---- | 8337 | 288450 | 0.25% | 4730.5 |
| LmeS_铝3 | 1530 | 1510 | 1535.5 | 1534 | 9 | ---- | ---- | 9081 | 798572 | 0.59% | 1525 |
| LmeS_锌3 | 1599 | 1587.5 | 1631 | 1629.5 | 34.5 | ---- | ---- | 9520 | 288703 | 2.16% | 1595 |
| LmeS_镍3 | 8720 | 8590 | 8795 | 8675 | -70 | ---- | ---- | 3433 | 243069 | -0.80% | 8745 |
| LmeS_锡3 | 14640 | 14520 | 14740 | 14545 | -190 | ---- | ---- | 163 | 17341 | -1.29% | 14735 |
| LmeS_铅3 | 1769 | 1756.5 | 1791 | 1790 | 25 | ---- | ---- | 2814 | 132054 | 1.42% | 1765 |
| 伦铜指数 | 4726 | 4700 | 4746 | 4742.5 | 12 | 4734.5 | 4735.5 | 76039 | 288450 | 0.25% | 4730.5 |
| 伦铝指数 | 1530 | 1510 | 1535.5 | 1534 | 9 | 1528 | 1529 | 126955 | 798572 | 0.59% | 1525 |
| 伦锌指数 | 1599 | 1587.5 | 1632 | 1629.5 | 34.5 | 1631 | 1632 | 77614 | 288703 | 2.16% | 1595 |
| 伦镍指数 | 8720 | 8590 | 8795 | 8675 | -70 | 8700 | 8705 | 47765 | 243069 | -0.80% | 8745 |
| 伦锡指数 | 14640 | 14520 | 14740 | 14545 | -190 | 14600 | 14650 | 5940 | 17341 | -1.29% | 14735 |
| 伦铅指数 | 1769 | 1756.5 | 1791 | 1790 | 25 | 1780 | 1780.5 | 28949 | 132054 | 1.42% | 1765 |