| 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 | 4360 | 4352 | 4360 | 4360 | -75 | 4358 | 4359 | 1485 | 295328 | 4435 | -1.69% |
| 场内铝03 | 1468 | 1465 | 1470 | 1470 | -11 | 1469 | 1469.5 | 2387 | 797709 | 1481 | -0.74% |
| 场内锌03 | 1483 | 1481 | 1485 | 1483 | -24.5 | 1483 | 1484 | 1439 | 270739 | 1507.5 | -1.63% |
| 场内镍03 | 8650 | 8530 | 8610 | 8550 | -30 | 8540 | 8550 | 2685 | 256579 | 8580 | -0.35% |
| 场内锡03 | 13390 | 13390 | 13475 | 13475 | 175 | 13475 | 13490 | 575 | 18230 | 13300 | 1.32% |
| 场内铅03 | 1613 | 1610 | 1613 | 1612 | -20 | 1612 | 1613 | 1809 | 126894 | 1632 | -1.23% |
| LME铜现 | 4414.8 | 4346 | 4414.8 | 4346 | -94 | ---- | ---- | 0 | ---- | 4440 | -2.12% |
| LME铝现 | 1482.3 | 1461.5 | 1482.3 | 1461.5 | -27.8 | ---- | ---- | 0 | ---- | 1489.3 | -1.86% |
| LME锌现 | 1506.3 | 1480 | 1506.3 | 1482 | -5 | ---- | ---- | 0 | ---- | 1487 | -0.34% |
| LME镍现 | 8563 | 8560 | 8563 | 8560 | -120 | ---- | ---- | 0 | ---- | 8680 | -1.38% |
| LME锡现 | 13301 | 13301 | 13500 | 13500 | 170 | ---- | ---- | 0 | ---- | 13330 | 1.28% |
| LME铅现 | 1634.5 | 1634.5 | 1634.5 | 1634.5 | -2.5 | ---- | ---- | 0 | ---- | 1637 | -0.15% |
| 铝合金现 | 1554.3 | 1554.3 | 1554.3 | 1554.3 | -1.3 | ---- | ---- | 0 | ---- | 1555.5 | -0.08% |
| LmeS_铜3 | 4392.5 | 4348 | 4412 | 4385 | -7.5 | ---- | ---- | 14472 | 295328 | 4392.5 | -0.17% |
| LmeS_铝3 | 1481 | 1464.5 | 1484 | 1470 | -11 | ---- | ---- | 11378 | 797709 | 1481 | -0.74% |
| LmeS_锌3 | 1505.5 | 1475 | 1506 | 1482.5 | -17.5 | 1482.5 | 1485 | 8375 | 270739 | 1500 | -1.17% |
| LmeS_镍3 | 8625 | 8495 | 8655 | 8550 | -30 | 8540 | 8550 | 5212 | 256579 | 8580 | -0.35% |
| LmeS_锡3 | 13290 | 13160 | 13495 | 13380 | 125 | ---- | ---- | 340 | 18230 | 13255 | 0.94% |
| LmeS_铅3 | 1631 | 1606.5 | 1631 | 1612 | -12 | ---- | ---- | 2343 | 126894 | 1624 | -0.74% |
| 伦铜指数 | 4392.5 | 4348 | 4412 | 4385 | -7.5 | 4358 | 4359 | 130701 | 295328 | 4392.5 | -0.17% |
| 伦铝指数 | 1481 | 1464.5 | 1484 | 1470 | -11 | 1469 | 1469.5 | 143836 | 797709 | 1481 | -0.74% |
| 伦锌指数 | 1505.5 | 1475 | 1506 | 1482.5 | -17.5 | 1483 | 1484 | 82555 | 270739 | 1500 | -1.17% |
| 伦镍指数 | 8625 | 8495 | 8655 | 8550 | -30 | 8540 | 8550 | 64582 | 256579 | 8580 | -0.35% |
| 伦锡指数 | 13290 | 13160 | 13495 | 13380 | 125 | 13475 | 13490 | 6882 | 18230 | 13255 | 0.94% |
| 伦铅指数 | 1631 | 1606.5 | 1631 | 1612 | -12 | 1612 | 1613 | 31498 | 126894 | 1624 | -0.74% |