| 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 | 4915 | 4891 | 4945 | 4945 | 0 | 4890 | 4891 | 2375 | 344712 | 4945 | 0.00% |
| 场内铝03 | 1483 | 1481 | 1489 | 1489 | 14 | 1489 | 1489.5 | 3000 | 742375 | 1475 | 0.95% |
| 场内锌03 | 1769 | 1769 | 1786 | 1781 | -13 | 1781 | 1781.5 | 2908 | 274909 | 1794 | -0.72% |
| 场内镍03 | 8625 | 8450 | 8630 | 8450 | -200 | 8445 | 8450 | 1276 | 257323 | 8650 | -2.31% |
| 场内锡03 | 17250 | 16800 | 17250 | 16800 | -500 | 16775 | 16800 | 201 | 19948 | 17300 | -2.89% |
| 场内铅03 | 1755 | 1741 | 1757 | 1741 | -23.5 | 1740.5 | 1741 | 1095 | 127286 | 1764.5 | -1.33% |
| LME铜现 | 4977 | 4939.5 | 4977 | 4939.5 | 9 | ---- | ---- | 0 | ---- | 4930.5 | 0.18% |
| LME铝现 | 1467.3 | 1467.3 | 1473 | 1473 | 4 | ---- | ---- | 0 | ---- | 1469 | 0.27% |
| LME锌现 | 1786.8 | 1786.8 | 1786.8 | 1786.8 | -44.3 | ---- | ---- | 0 | ---- | 1831 | -2.42% |
| LME镍现 | 8612.3 | 8570 | 8612.3 | 8570 | -10 | ---- | ---- | 0 | ---- | 8580 | -0.12% |
| LME锡现 | 17384.5 | 17370 | 17384.5 | 17370 | -255 | ---- | ---- | 0 | ---- | 17625 | -1.45% |
| LME铅现 | 1752.5 | 1744 | 1752.5 | 1744 | -10 | ---- | ---- | 0 | ---- | 1754 | -0.57% |
| 铝合金现 | 1586.5 | 1586.5 | 1586.5 | 1586.5 | 5.5 | ---- | ---- | 0 | ---- | 1581 | 0.35% |
| LmeS_铜3 | 4969 | 4880 | 4981 | 4917 | -41.5 | ---- | ---- | 18250 | 344712 | 4958.5 | -0.84% |
| LmeS_铝3 | 1482 | 1479 | 1504 | 1493 | 15 | ---- | ---- | 16841 | 742375 | 1478 | 1.01% |
| LmeS_锌3 | 1798.5 | 1760 | 1813 | 1792.5 | 2 | ---- | ---- | 9547 | 274909 | 1790.5 | 0.11% |
| LmeS_镍3 | 8660 | 8430 | 8715 | 8520 | -130 | ---- | ---- | 5513 | 257323 | 8650 | -1.50% |
| LmeS_锡3 | 17065 | 16780 | 17255 | 16790 | -480 | ---- | ---- | 529 | 19948 | 17270 | -2.78% |
| LmeS_铅3 | 1780 | 1738 | 1789 | 1745 | -27 | ---- | ---- | 3582 | 127286 | 1772 | -1.52% |
| 伦铜指数 | 4969 | 4880 | 4981 | 4917 | -41.5 | 4890 | 4891 | 95353 | 344712 | 4958.5 | -0.84% |
| 伦铝指数 | 1482 | 1479 | 1504 | 1493 | 15 | 1489 | 1489.5 | 168485 | 742375 | 1478 | 1.01% |
| 伦锌指数 | 1798.5 | 1760 | 1813 | 1792.5 | 2 | 1781 | 1781.5 | 73389 | 274909 | 1790.5 | 0.11% |
| 伦镍指数 | 8660 | 8430 | 8715 | 8520 | -130 | 8445 | 8450 | 54694 | 257323 | 8650 | -1.50% |
| 伦锡指数 | 17065 | 16780 | 17255 | 16790 | -480 | 16775 | 16800 | 4237 | 19948 | 17270 | -2.78% |
| 伦铅指数 | 1780 | 1738 | 1789 | 1745 | -27 | 1740.5 | 1741 | 28419 | 127286 | 1772 | -1.52% |