| 合约名称 | 开盘 | 最低 | 最高 | 收盘 | 涨跌 | 买价 | 卖价 | 买量 | 卖量 | 成交量 | 持仓量 | 昨收 | 涨幅% |
| 场内铜03 | 4380 | 4379 | 4430 | 4430 | 70 | 4430 | 4430.5 | 0 | 0 | 2673 | 293156 | 4360 | 1.61% |
| 场内铝03 | 1468 | 1467 | 1482 | 1470 | 0 | 1482 | 1483 | 0 | 0 | 3630 | 791885 | 1470 | 0.00% |
| 场内锌03 | 1479 | 1479 | 1508 | 1507 | 24 | 1507 | 1508 | 0 | 0 | 1020 | 262153 | 1483 | 1.62% |
| 场内镍03 | 8570 | 8560 | 8740 | 8740 | 190 | 8740 | 8745 | 0 | 0 | 1540 | 254629 | 8550 | 2.22% |
| 场内锡03 | 13400 | 13350 | 13630 | 13625 | 150 | 13630 | 13635 | 0 | 0 | 342 | 17952 | 13475 | 1.11% |
| 场内铅03 | 1608 | 1608 | 1642 | 1642 | 30 | 1642 | 1642.5 | 0 | 0 | 1563 | 125262 | 1612 | 1.86% |
| LME铜现 | 4355.5 | 4355.5 | 4377 | 4376 | 30 | ---- | ---- | ---- | ---- | 0 | ---- | 4346 | 0.69% |
| LME铝现 | 1463.5 | 1463.5 | 1472 | 1472 | 10.5 | ---- | ---- | ---- | ---- | 0 | ---- | 1461.5 | 0.72% |
| LME锌现 | 1477.8 | 1477.8 | 1477.8 | 1477.8 | -4.3 | ---- | ---- | ---- | ---- | 0 | ---- | 1482 | -0.29% |
| LME镍现 | 8518 | 8518 | 8518 | 8518 | -42 | 8500 | 8505 | 0 | 0 | 0 | ---- | 8560 | -0.49% |
| LME锡现 | 13515 | 13400 | 13515 | 13400 | -100 | 13375 | 13400 | 0 | 0 | 0 | ---- | 13500 | -0.74% |
| LME铅现 | 1609.5 | 1609.5 | 1615 | 1615 | -19.5 | ---- | ---- | ---- | ---- | 0 | ---- | 1634.5 | -1.19% |
| 铝合金现 | 1554 | 1554 | 1554 | 1554 | -0.3 | 1540 | ---- | 0 | ---- | 0 | ---- | 1554.3 | -0.02% |
| LmeS_铜3 | 4392 | 4353 | 4441 | 4438 | 53 | ---- | ---- | ---- | ---- | 14884 | 293156 | 4385 | 1.21% |
| LmeS_铝3 | 1473.5 | 1458 | 1482 | 1479.5 | 9.5 | ---- | ---- | ---- | ---- | 12065 | 791885 | 1470 | 0.65% |
| LmeS_锌3 | 1487.5 | 1461.5 | 1511.5 | 1509 | 26.5 | 1507.5 | 1508.5 | 0 | 0 | 9631 | 262153 | 1482.5 | 1.79% |
| LmeS_镍3 | 8575 | 8490 | 8775 | 8745 | 195 | 8700 | 8745 | 0 | 0 | 5964 | 254629 | 8550 | 2.28% |
| LmeS_锡3 | 13400 | 13345 | 13635 | 13580 | 200 | 13575 | 13610 | 0 | 0 | 316 | 17952 | 13380 | 1.49% |
| LmeS_铅3 | 1619 | 1601 | 1649 | 1643 | 31 | ---- | ---- | ---- | ---- | 3447 | 125262 | 1612 | 1.92% |
| 伦铜指数 | 4392 | 4353 | 4441 | 4438 | 53 | 4430 | 4430.5 | 0 | 0 | 105911 | 293156 | 4385 | 1.21% |
| 伦铝指数 | 1473.5 | 1458 | 1482 | 1479.5 | 9.5 | 1482 | 1483 | 0 | 0 | 139901 | 791885 | 1470 | 0.65% |
| 伦锌指数 | 1487.5 | 1461.5 | 1511.5 | 1509 | 26.5 | 1507 | 1508 | 0 | 0 | 71125 | 262153 | 1482.5 | 1.79% |
| 伦镍指数 | 8575 | 8490 | 8775 | 8745 | 195 | 8740 | 8745 | 0 | 0 | 50699 | 254629 | 8550 | 2.28% |
| 伦锡指数 | 13400 | 13337 | 13635 | 13580 | 200 | 13630 | 13635 | 0 | 0 | 4845 | 17952 | 13380 | 1.49% |
| 伦铅指数 | 1619 | 1601 | 1649 | 1643 | 31 | 1642 | 1642.5 | 0 | 0 | 27385 | 125262 | 1612 | 1.92% |