| 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 | 4660 | 4640 | 4660 | 4645 | 38.5 | 4644 | 4645 | 3841 | 287415 | 0.84% | 4606.5 |
| 场内铝03 | 1477 | 1462 | 1477.5 | 1462 | -6 | 1462.5 | 1463 | 5120 | 796053 | -0.41% | 1468 |
| 场内锌03 | 1570 | 1565 | 1574 | 1573 | 5 | 1572 | 1573 | 1370 | 290811 | 0.32% | 1568 |
| 场内镍03 | 8600 | 8525 | 8605 | 8550 | 45 | 8500 | 8525 | 5381 | 247125 | 0.53% | 8505 |
| 场内锡03 | 14300 | 14150 | 14300 | 14155 | -245 | 14150 | 14155 | 277 | 17381 | -1.70% | 14400 |
| 场内铅03 | 1739.5 | 1714 | 1739.5 | 1714 | -31.5 | 1713.5 | 1714 | 2363 | 133825 | -1.80% | 1745.5 |
| LME铜现 | 4611.3 | 4611.3 | 4611.3 | 4611.3 | -33.8 | ---- | ---- | 0 | ---- | -0.73% | 4645 |
| LME铝现 | 1467.5 | 1467.5 | 1473 | 1473 | -34 | ---- | ---- | 0 | ---- | -2.26% | 1507 |
| LME锌现 | 1549.8 | 1547 | 1549.8 | 1547 | -8 | ---- | ---- | 0 | ---- | -0.51% | 1555 |
| LME镍现 | 8465 | 8465 | 8610 | 8610 | 100 | ---- | ---- | 0 | ---- | 1.18% | 8510 |
| LME锡现 | 14442 | 14350 | 14442 | 14350 | -200 | ---- | ---- | 0 | ---- | -1.37% | 14550 |
| LME铅现 | 1742.3 | 1742.3 | 1742.3 | 1742.3 | -59.8 | ---- | ---- | 0 | ---- | -3.32% | 1802 |
| 铝合金现 | 1608 | 1608 | 1608 | 1608 | 9 | ---- | ---- | 0 | ---- | 0.56% | 1599 |
| LmeS_铜3 | 4614 | 4596 | 4680 | 4645 | 37 | ---- | ---- | 13543 | 287415 | 0.80% | 4608 |
| LmeS_铝3 | 1476.5 | 1462.5 | 1498 | 1469 | -1 | ---- | ---- | 13386 | 796053 | -0.07% | 1470 |
| LmeS_锌3 | 1564.5 | 1560.5 | 1590.5 | 1572 | 2.5 | ---- | ---- | 6237 | 290811 | 0.16% | 1569.5 |
| LmeS_镍3 | 8540 | 8475 | 8650 | 8510 | 5 | ---- | ---- | 3856 | 247125 | 0.06% | 8505 |
| LmeS_锡3 | 14480 | 14120 | 14495 | 14210 | -220 | ---- | ---- | 329 | 17381 | -1.52% | 14430 |
| LmeS_铅3 | 1740 | 1713 | 1766.5 | 1717.5 | -24.5 | ---- | ---- | 3447 | 133825 | -1.41% | 1742 |
| 伦铜指数 | 4614 | 4596 | 4680 | 4645 | 37 | 4644 | 4645 | 115254 | 287415 | 0.80% | 4608 |
| 伦铝指数 | 1476.5 | 1462 | 1498 | 1469 | -1 | 1462.5 | 1463 | 289089 | 796053 | -0.07% | 1470 |
| 伦锌指数 | 1564.5 | 1560.5 | 1590.5 | 1572 | 2.5 | 1572 | 1573 | 77579 | 290811 | 0.16% | 1569.5 |
| 伦镍指数 | 8540 | 8475 | 8655 | 8510 | 5 | 8500 | 8525 | 75797 | 247125 | 0.06% | 8505 |
| 伦锡指数 | 14480 | 14120 | 14495 | 14210 | -220 | 14150 | 14155 | 5842 | 17381 | -1.52% | 14430 |
| 伦铅指数 | 1740 | 1713 | 1766.5 | 1717.5 | -24.5 | 1713.5 | 1714 | 36996 | 133825 | -1.41% | 1742 |