| 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 | 4452 | 4417 | 4453 | 4417 | -26 | 4417 | 4417.5 | 0 | 0 | 0 | 295017 | 4443 | -0.59% |
| 场内铝03 | 1481 | 1476 | 1482 | 1476 | -6 | 1475.5 | 1476 | 0 | 0 | 0 | 798904 | 1482 | -0.40% |
| 场内锌03 | 1520 | 1515 | 1520 | 1515 | 5 | 1514.5 | 1515 | 0 | 0 | 0 | 267817 | 1510 | 0.33% |
| 场内镍03 | 8650 | 8555 | 8700 | 8700 | -60 | 8550 | 8555 | 0 | 0 | 0 | 256282 | 8760 | -0.68% |
| 场内锡03 | 13700 | 13600 | 13700 | 13650 | -40 | 13675 | 13700 | 0 | 0 | 0 | 18389 | 13690 | -0.29% |
| 场内铅03 | 1634 | 1623 | 1638.5 | 1638.5 | -1.5 | 1622 | 1623 | 0 | 0 | 0 | 126540 | 1640 | -0.09% |
| LME铜现 | 4449.3 | 4449.3 | 4453 | 4453 | -13 | ---- | 4454 | ---- | 0 | 0 | ---- | 4466 | -0.29% |
| LME铝现 | 1482.8 | 1482.8 | 1482.8 | 1482.8 | -14.8 | 1479 | 1480 | 0 | 0 | 0 | ---- | 1497.5 | -0.98% |
| LME锌现 | 1508.5 | 1508.5 | 1508.5 | 1508.5 | -18.5 | 1514 | 1514.5 | 0 | 0 | 0 | ---- | 1527 | -1.21% |
| LME镍现 | 8673.3 | 8560 | 8673.3 | 8560 | -151 | 8550 | ---- | 0 | ---- | 0 | ---- | 8711 | -1.73% |
| LME锡现 | 13759.5 | 13759.5 | 13759.5 | 13759.5 | 59.5 | 13745 | 13750 | 0 | 0 | 0 | ---- | 13700 | 0.43% |
| LME铅现 | 1641 | 1628 | 1641 | 1628 | -37.5 | ---- | 1628.5 | ---- | 0 | 0 | ---- | 1665.5 | -2.25% |
| 铝合金现 | 1543 | 1543 | 1543 | 1543 | 0.5 | 1529 | 1530 | 0 | 0 | 0 | ---- | 0.03% | 1542.5 |
| LmeS_铜3 | 4446.5 | 4406 | 4472 | 4432 | -12.5 | 4431 | 4432 | 0 | 0 | 12899 | 295017 | 4444.5 | -0.28% |
| LmeS_铝3 | 1482.5 | 1473.5 | 1487.5 | 1480 | -5 | 1478 | ---- | 0 | ---- | 8470 | 798904 | 1485 | -0.34% |
| LmeS_锌3 | 1512 | 1496 | 1525 | 1517.5 | 6.5 | ---- | ---- | ---- | ---- | 7938 | 267817 | 1511 | 0.43% |
| LmeS_镍3 | 8690 | 8505 | 8700 | 8510 | -135 | ---- | ---- | ---- | ---- | 4241 | 256282 | 8645 | -1.56% |
| LmeS_锡3 | 13640 | 13555 | 13685 | 13600 | -45 | ---- | ---- | ---- | ---- | 120 | 18389 | 13645 | -0.33% |
| LmeS_铅3 | 1638 | 1617 | 1640 | 1620 | -18 | ---- | ---- | ---- | ---- | 2439 | 126540 | 1638 | -1.10% |
| 伦铜指数 | 4446.5 | 4406 | 4472 | 4432 | -12.5 | 4417 | 4417.5 | 0 | 0 | 98492 | 295017 | 4444.5 | -0.28% |
| 伦铝指数 | 1482.5 | 1473.5 | 1487.5 | 1480 | -5 | 1475.5 | 1476 | 0 | 0 | 129101 | 798904 | 1485 | -0.34% |
| 伦锌指数 | 1512 | 1496 | 1525 | 1517.5 | 6.5 | 1514.5 | 1515 | 0 | 0 | 56797 | 267817 | 1511 | 0.43% |
| 伦镍指数 | 8690 | 8505 | 8700 | 8510 | -135 | 8550 | 8555 | 0 | 0 | 50195 | 256282 | 8645 | -1.56% |
| 伦锡指数 | 13640 | 13555 | 13685 | 13600 | -45 | 13675 | 13700 | 0 | 0 | 3845 | 18389 | 13645 | -0.33% |
| 伦铅指数 | 1638 | 1617 | 1640 | 1620 | -18 | 1622 | 1623 | 0 | 0 | 23795 | 126540 | 1638 | -1.10% |