| 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 | 4700 | 4700 | 4766 | 4765 | 101 | 4766 | 4767 | 2351 | 340712 | 4664 | 2.17% |
| 场内铝03 | 1530 | 1525.5 | 1534 | 1534 | 25.5 | 1532 | 1533 | 8685 | 731453 | 1508.5 | 1.69% |
| 场内锌03 | 1805 | 1803 | 1833 | 1833 | 70 | 1833 | 1833.5 | 3765 | 265255 | 1763 | 3.97% |
| 场内镍03 | 8700 | 8685 | 8860 | 8860 | 305 | 8860 | 8865 | 2914 | 257351 | 8555 | 3.57% |
| 场内锡03 | 16880 | 16750 | 16880 | 16750 | 25 | 16775 | 16780 | 184 | 20988 | 16725 | 0.15% |
| 场内铅03 | 1705 | 1700 | 1725 | 1725 | 28 | 1724.5 | 1725 | 2225 | 128530 | 1697 | 1.65% |
| LME铜现 | 4678.5 | 4678.5 | 4715 | 4715 | 75 | ---- | ---- | 0 | ---- | 4640 | 1.62% |
| LME铝现 | 1494.8 | 1494.8 | 1515 | 1514 | 20.5 | ---- | ---- | 0 | ---- | 1493.5 | 1.37% |
| LME锌现 | 1748 | 1748 | 1795 | 1795 | 53 | ---- | ---- | 0 | ---- | 1742 | 3.04% |
| LME镍现 | 8524.5 | 8524.5 | 8660 | 8660 | 110 | ---- | ---- | 0 | ---- | 8550 | 1.29% |
| LME锡现 | 16755 | 16755 | 16900 | 16900 | -125 | ---- | ---- | 0 | ---- | 17025 | -0.73% |
| LME铅现 | 1684.5 | 1684.5 | 1690 | 1690 | 4 | ---- | ---- | 0 | ---- | 1686 | 0.24% |
| 铝合金现 | ---- | ---- | ---- | ---- | 0 | ---- | ---- | 0 | ---- | 1550 | 0.00% |
| LmeS_铜3 | 4654.5 | 4640 | 4788 | 4780 | 111.5 | ---- | ---- | 26764 | 340712 | 4668.5 | 2.39% |
| LmeS_铝3 | 1501.5 | 1501 | 1538.5 | 1536.5 | 32 | ---- | ---- | 15760 | 731453 | 1504.5 | 2.13% |
| LmeS_锌3 | 1760 | 1753 | 1850.5 | 1847 | 88.5 | ---- | ---- | 13840 | 265255 | 1758.5 | 5.03% |
| LmeS_镍3 | 8545 | 8525 | 8890 | 8865 | 330 | ---- | ---- | 9577 | 257351 | 8535 | 3.87% |
| LmeS_锡3 | 16735 | 16735 | 16900 | 16800 | 75 | ---- | ---- | 189 | 20988 | 16725 | 0.45% |
| LmeS_铅3 | 1690.5 | 1680 | 1725 | 1722 | 30.5 | ---- | ---- | 5633 | 128530 | 1691.5 | 1.80% |
| 伦铜指数 | 4654.5 | 4640 | 4788 | 4780 | 111.5 | 4766 | 4767 | 146793 | 340712 | 4668.5 | 2.39% |
| 伦铝指数 | 1501.5 | 1501 | 1538.5 | 1536.5 | 32 | 1532 | 1533 | 196657 | 731453 | 1504.5 | 2.13% |
| 伦锌指数 | 1760 | 1753 | 1850.5 | 1847 | 88.5 | 1833 | 1833.5 | 91136 | 265255 | 1758.5 | 5.03% |
| 伦镍指数 | 8545 | 8525 | 8890 | 8865 | 330 | 8860 | 8865 | 80025 | 257351 | 8535 | 3.87% |
| 伦锡指数 | 16735 | 16735 | 16900 | 16800 | 75 | 16775 | 16780 | 6779 | 20988 | 16725 | 0.45% |
| 伦铅指数 | 1690.5 | 1680 | 1725.2 | 1722 | 30.5 | 1724.5 | 1725 | 42620 | 128530 | 1691.5 | 1.80% |