| 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 | 4578 | 4578 | 4635 | 4635 | 87 | 4635 | 4636 | 0 | 0 | 2171 | 301266 | 4548 | 1.91% |
| 场内铝03 | 1510 | 1510 | 1525 | 1518 | 16.5 | 1525 | 1525.5 | 0 | 0 | 7788 | 810704 | 1501.5 | 1.10% |
| 场内锌03 | 1688 | 1679 | 1696 | 1696 | 22 | 1696 | 1697 | 0 | 0 | 2782 | 277083 | 1674 | 1.31% |
| 场内镍03 | 8475 | 8450 | 8520 | 8520 | 120 | 8520 | 8525 | 0 | 0 | 1960 | 268214 | 8400 | 1.43% |
| 场内锡03 | 14750 | 14750 | 14895 | 14875 | 100 | 14895 | 14900 | 0 | 0 | 307 | 18779 | 14775 | 0.68% |
| 场内铅03 | 1770 | 1765.5 | 1795 | 1794 | 39 | 1793.5 | 1794 | 0 | 0 | 2219 | 131179 | 1755 | 2.22% |
| LME铜现 | 4578 | 4578 | 4578 | 4578 | -27 | ---- | ---- | ---- | ---- | 0 | ---- | 4605 | -0.59% |
| LME铝现 | 1504.3 | 1504.3 | 1514 | 1513.5 | -10.8 | ---- | ---- | ---- | ---- | 0 | ---- | 1524.3 | -0.71% |
| LME铅现 | 1759.8 | 1759.8 | 1759.8 | 1759.8 | -12.3 | ---- | ---- | ---- | ---- | 0 | ---- | 1772 | -0.69% |
| LME锌现 | 1678 | 1678 | 1683 | 1683 | 31 | ---- | ---- | ---- | ---- | 0 | ---- | 1652 | 1.88% |
| LME镍现 | 8361.5 | 8361.5 | 8361.5 | 8361.5 | -88.5 | ---- | ---- | ---- | ---- | 0 | ---- | 8450 | -1.05% |
| LME锡现 | 14785 | 14785 | 14850 | 14850 | -95 | ---- | ---- | ---- | ---- | 0 | ---- | 14945 | -0.64% |
| 铝合金现 | 1551.5 | 1551.5 | 1551.5 | 1551.5 | -19.5 | ---- | ---- | ---- | ---- | 0 | ---- | 1571 | -1.24% |
| LmeS_铜3 | 4534 | 4520 | 4648 | 4644.5 | 98.5 | ---- | ---- | ---- | ---- | 17215 | 301266 | 4546 | 2.17% |
| LmeS_铝3 | 1500.5 | 1499 | 1526 | 1521 | 22 | ---- | ---- | ---- | ---- | 10074 | 810704 | 1499 | 1.47% |
| LmeS_锌3 | 1666 | 1653.5 | 1698.5 | 1696.5 | 32 | ---- | ---- | ---- | ---- | 13367 | 277083 | 1664.5 | 1.92% |
| LmeS_镍3 | 8400 | 8365 | 8545 | 8530 | 150 | ---- | ---- | ---- | ---- | 5635 | 268214 | 8380 | 1.79% |
| LmeS_锡3 | 14650 | 14550 | 14920 | 14855 | 195 | 14855 | 14920 | 0 | 0 | 252 | 18779 | 14660 | 1.33% |
| LmeS_铅3 | 1743 | 1743 | 1798 | 1792.5 | 43.5 | 1792.5 | ---- | 0 | ---- | 5153 | 131179 | 1749 | 2.49% |
| 伦铜指数 | 4534 | 4520 | 4648 | 4644.5 | 98.5 | 4635 | 4636 | 0 | 0 | 115985 | 301266 | 4546 | 2.17% |
| 伦铝指数 | 1500.5 | 1499 | 1526 | 1521 | 22 | 1525 | 1525.5 | 0 | 0 | 183578 | 810704 | 1499 | 1.47% |
| 伦锌指数 | 1666 | 1653.5 | 1698.5 | 1696.5 | 32 | 1696 | 1697 | 0 | 0 | 93451 | 277083 | 1664.5 | 1.92% |
| 伦镍指数 | 8400 | 8365 | 8545 | 8530 | 150 | 8520 | 8525 | 0 | 0 | 55730 | 268214 | 8380 | 1.79% |
| 伦锡指数 | 14650 | 14550 | 14920 | 14855 | 195 | 14895 | 14900 | 0 | 0 | 3086 | 18779 | 14660 | 1.33% |
| 伦铅指数 | 1743 | 1743 | 1798 | 1792.5 | 43.5 | 1793.5 | 1794 | 0 | 0 | 45966 | 131179 | 1749 | 2.49% |