| 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 | 4550 | 4518 | 4550 | 4530 | -60 | 4530 | 4530.5 | 1485 | 298272 | 4590 | -1.31% |
| 场内铝03 | 1527 | 1513 | 1527 | 1513 | -13 | 1513.5 | 1514 | 2153 | 814061 | 1526 | -0.85% |
| 场内锌03 | 1590 | 1577 | 1590 | 1577 | -38 | 1577.5 | 1578 | 3145 | 274288 | 1615 | -2.35% |
| 场内镍03 | 8650 | 8590 | 8650 | 8590 | -65 | 8585 | 8590 | 2311 | 260815 | 8655 | -0.75% |
| 场内锡03 | 14150 | 14000 | 14250 | 14250 | -150 | 14225 | 14250 | 797 | 18489 | 14400 | -1.04% |
| 场内铅03 | 1677 | 1662 | 1678 | 1676.5 | 7.5 | 1669 | 1670 | 688 | 127420 | 1669 | 0.45% |
| LME铜现 | 4596.3 | 4551 | 4596.3 | 4553 | 46 | ---- | ---- | 0 | ---- | 4507 | 1.02% |
| LME铝现 | 1527.5 | 1525 | 1527.5 | 1527 | 19.5 | ---- | ---- | 0 | ---- | 1507.5 | 1.29% |
| LME锌现 | 1616.3 | 1584 | 1616.3 | 1584 | -13.5 | ---- | ---- | 0 | ---- | 1597.5 | -0.85% |
| LME镍现 | 8620.5 | 8570 | 8620.5 | 8570 | -80 | ---- | ---- | 0 | ---- | 8650 | -0.92% |
| LME锡现 | 14492 | 14492 | 14492 | 14492 | 260 | ---- | ---- | 0 | ---- | 14232 | 1.83% |
| LME铅现 | 1665.8 | 1665.8 | 1670 | 1669 | 13.5 | ---- | ---- | 0 | ---- | 1655.5 | 0.82% |
| 铝合金现 | 1573 | 1573 | 1573 | 1573 | 50.5 | ---- | ---- | 0 | ---- | 1522.5 | 3.32% |
| LmeS_铜3 | 4560 | 4516 | 4584 | 4543.5 | -33.5 | ---- | ---- | 15036 | 298272 | 4577 | -0.73% |
| LmeS_铝3 | 1528 | 1508 | 1529 | 1512.5 | -13.5 | ---- | ---- | 13202 | 814061 | 1526 | -0.88% |
| LmeS_锌3 | 1610 | 1573 | 1610 | 1578 | -35 | ---- | ---- | 13844 | 274288 | 1613 | -2.17% |
| LmeS_镍3 | 8670 | 8565 | 8700 | 8605 | -65 | ---- | ---- | 6071 | 260815 | 8670 | -0.75% |
| LmeS_锡3 | 14405 | 13925 | 14405 | 14060 | -340 | ---- | ---- | 359 | 18489 | 14400 | -2.36% |
| LmeS_铅3 | 1664 | 1652 | 1685 | 1667 | -4 | 1666.5 | ---- | 5258 | 127420 | 1671 | -0.24% |
| 伦铜指数 | 4560 | 4516 | 4584 | 4543.5 | -25.93 | 4530 | 4530.5 | 97461 | 298272 | 4569.43 | -0.57% |
| 伦铝指数 | 1528 | 1508 | 1529 | 1512.5 | -13.5 | 1513.5 | 1514 | 140538 | 814061 | 1526 | -0.88% |
| 伦锌指数 | 1610 | 1573 | 1610 | 1577.85 | -35.15 | 1577.5 | 1578 | 105294 | 274288 | 1613 | -2.18% |
| 伦镍指数 | 8670 | 8565 | 8700 | 8605 | -65 | 8585 | 8590 | 52009 | 260815 | 8670 | -0.75% |
| 伦锡指数 | 14405 | 13925 | 14405 | 14060 | -340 | 14225 | 14250 | 4773 | 18489 | 14400 | -2.36% |
| 伦铅指数 | 1664 | 1652 | 1685 | 1667 | -4 | 1669 | 1670 | 36015 | 127420 | 1671 | -0.24% |