| 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 | 4480 | 4445 | 4468 | 4447.5 | 3.5 | 4444.5 | 4445 | 0 | 0 | 1920 | 309588 | 4444 | 0.08% |
| 场内铝03 | 1492 | 1484 | 1491 | 1484 | 4 | 1484 | 1484.5 | 0 | 0 | 5249 | 832315 | 1480 | 0.27% |
| 场内锌03 | 1720 | 1705 | 1718 | 1705 | -3 | 1706 | 1706.5 | 0 | 0 | 4291 | 281314 | 1708 | -0.18% |
| 场内镍03 | 7800 | 7590 | 7780 | 7590 | -290 | 7595 | 7600 | 0 | 0 | 2193 | 280705 | 7880 | -3.68% |
| 场内锡03 | 15700 | 15405 | 15575 | 15575 | -220 | 15570 | 15575 | 0 | 0 | 365 | 20190 | 15795 | -1.39% |
| 场内铅03 | 1825 | 1819 | 1830 | 1827 | 22 | 1830 | 1830.5 | 0 | 0 | 1953 | 143011 | 1805 | 1.22% |
| LME铜现 | 4470 | 4470 | 4470 | 4470 | -32 | ---- | ---- | ---- | ---- | 0 | ---- | 4502 | -0.71% |
| LME铝现 | 1494 | 1494 | 1494 | 1494 | 14 | ---- | ---- | ---- | ---- | 0 | ---- | 1480 | 0.95% |
| LME锌现 | 1722 | 1722 | 1722 | 1722 | 10 | ---- | ---- | ---- | ---- | 0 | ---- | 1712 | 0.58% |
| LME镍现 | 7710 | 7700 | 7710 | 7700 | -335 | ---- | ---- | ---- | ---- | 0 | ---- | 8035 | -4.17% |
| LME锡现 | 15550 | 15550 | 15550 | 15550 | -300 | ---- | ---- | ---- | ---- | 0 | ---- | 15850 | -1.89% |
| LME铅现 | 1825 | 1825 | 1829 | 1826 | -4 | ---- | ---- | ---- | ---- | 0 | ---- | 1830 | -0.22% |
| 铝合金现 | ---- | ---- | ---- | ---- | 0 | ---- | ---- | ---- | ---- | 0 | ---- | 1570 | 0.00% |
| LmeS_铜3 | 4465.5 | 4433 | 4497 | 4443 | -21 | ---- | ---- | ---- | ---- | 12818 | 309588 | 4464 | -0.47% |
| LmeS_铝3 | 1484 | 1482 | 1502 | 1484 | 0 | ---- | ---- | ---- | ---- | 11058 | 832315 | 1484 | 0.00% |
| LmeS_锌3 | 1701 | 1693 | 1730 | 1709 | 6.5 | ---- | ---- | ---- | ---- | 9492 | 281314 | 1702.5 | 0.38% |
| LmeS_镍3 | 7890 | 7550 | 7940 | 7580 | -335 | ---- | ---- | ---- | ---- | 6501 | 280705 | 7915 | -4.23% |
| LmeS_锡3 | 15800 | 15405 | 15800 | 15575 | -125 | ---- | ---- | ---- | ---- | 221 | 20190 | 15700 | -0.80% |
| LmeS_铅3 | 1797 | 1789.5 | 1840 | 1839 | 37.5 | ---- | ---- | ---- | ---- | 5188 | 143011 | 1801.5 | 2.08% |
| 伦铜指数 | 4465.5 | 4433 | 4497 | 4443 | -21 | 4444.5 | 4445 | 0 | 0 | 97413 | 309588 | 4464 | -0.47% |
| 伦铝指数 | 1484 | 1482 | 1502 | 1484 | 0 | 1484 | 1484.5 | 0 | 0 | 169012 | 832315 | 1484 | 0.00% |
| 伦锌指数 | 1701 | 1693 | 1730 | 1709 | 6.5 | 1706 | 1706.5 | 0 | 0 | 91109 | 281314 | 1702.5 | 0.38% |
| 伦镍指数 | 7890 | 7550 | 7940 | 7580 | -335 | 7595 | 7600 | 0 | 0 | 59270 | 280705 | 7915 | -4.23% |
| 伦锡指数 | 15800 | 15402 | 15800 | 15611 | -89 | 15570 | 15575 | 0 | 0 | 6499 | 20190 | 15700 | -0.57% |
| 伦铅指数 | 1797 | 1789.5 | 1840 | 1839 | 37.5 | 1830 | 1830.5 | 0 | 0 | 41321 | 143011 | 1801.5 | 2.08% |