| 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 | 4380 | 4368 | 4415.5 | 4415.5 | 25.5 | 4415.5 | 4416 | 2081 | 298528 | 4390 | 0.58% |
| 场内铝03 | 1472 | 1470.5 | 1484 | 1482.5 | 19.5 | 1482.5 | 1483 | 4090 | 822256 | 1463 | 1.33% |
| 场内锌03 | 1493 | 1493 | 1511 | 1511 | 17 | 1511 | 1512 | 781 | 285482 | 1494 | 1.14% |
| 场内镍03 | 8380 | 8380 | 8575 | 8390 | 0 | 8570 | 8580 | 1300 | 258243 | 8390 | 0.00% |
| 场内锡03 | 13400 | 13255 | 13350 | 13350 | 0 | 13325 | 13350 | 70 | 17735 | 13350 | 0.00% |
| 场内铅03 | 1615 | 1615 | 1630 | 1629 | 2 | 1628.5 | 1629 | 1074 | 127582 | 1627 | 0.12% |
| LME铜现 | 4387.8 | 4365 | 4387.8 | 4365 | -15 | ---- | ---- | 0 | ---- | 4380 | -0.34% |
| LME铝现 | 1467.3 | 1467.3 | 1477.5 | 1477.5 | 29 | ---- | ---- | 0 | ---- | 1448.5 | 2.00% |
| LME锌现 | 1483 | 1483 | 1483 | 1483 | 22.5 | ---- | ---- | 0 | ---- | 1460.5 | 1.54% |
| LME镍现 | 8355.5 | 8345 | 8355.5 | 8345 | 95 | ---- | ---- | 0 | ---- | 8250 | 1.15% |
| LME锡现 | 13295 | 13250 | 13295 | 13255 | -70 | ---- | ---- | 0 | ---- | 13325 | -0.53% |
| LME铅现 | 1625.5 | 1625 | 1626 | 1626 | 16 | ---- | ---- | 0 | ---- | 1610 | 0.99% |
| 铝合金现 | 1591.8 | 1591.8 | 1591.8 | 1591.8 | -0.5 | ---- | ---- | 0 | ---- | 1592.3 | -0.03% |
| LmeS_铜3 | 4363.5 | 4330 | 4430 | 4404.5 | 47.5 | ---- | ---- | 18477 | 298528 | 4357 | 1.09% |
| LmeS_铝3 | 1458 | 1455 | 1487 | 1487 | 29 | ---- | ---- | 12166 | 822256 | 1458 | 1.99% |
| LmeS_锌3 | 1483.5 | 1474 | 1514.5 | 1514.5 | 29 | ---- | ---- | 8065 | 285482 | 1485.5 | 1.95% |
| LmeS_镍3 | 8305 | 8245 | 8640 | 8625 | 355 | ---- | ---- | 7629 | 258243 | 8270 | 4.29% |
| LmeS_锡3 | 13250 | 13085 | 13350 | 13325 | 25 | ---- | ---- | 121 | 17735 | 13300 | 0.19% |
| LmeS_铅3 | 1620 | 1611 | 1640 | 1624.5 | 2.5 | ---- | ---- | 3407 | 127582 | 1622 | 0.15% |
| 伦铜指数 | 4363.5 | 4329.5 | 4430 | 4404.5 | 47.5 | 4415.5 | 4416 | 101660 | 298528 | 4357 | 1.09% |
| 伦铝指数 | 1458 | 1455 | 1487 | 1487 | 29 | 1482.5 | 1483 | 190345 | 822256 | 1458 | 1.99% |
| 伦锌指数 | 1483.5 | 1474 | 1514.5 | 1514.5 | 29 | 1511 | 1512 | 82288 | 285482 | 1485.5 | 1.95% |
| 伦镍指数 | 8305 | 8245 | 8640 | 8625 | 355 | 8570 | 8580 | 63151 | 258243 | 8270 | 4.29% |
| 伦锡指数 | 13250 | 13085 | 13350 | 13325 | 25 | 13325 | 13350 | 7093 | 17735 | 13300 | 0.19% |
| 伦铅指数 | 1620 | 1611 | 1640 | 1624.5 | 2.5 | 1628.5 | 1629 | 31277 | 127582 | 1622 | 0.15% |