| 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 | 4800 | 4783 | 4808 | 4807.5 | -23.5 | 4807.5 | 4808 | 2768 | 336867 | 4831 | -0.49% |
| 场内铝03 | 1552 | 1545.5 | 1555.5 | 1555.5 | -4 | 1555 | 1555.5 | 8546 | 743435 | 1559.5 | -0.26% |
| 场内锌03 | 1871 | 1862 | 1875 | 1872 | 6 | 1872 | 1873 | 2174 | 274807 | 1866 | 0.32% |
| 场内镍03 | 8950 | 8875 | 8950 | 8915 | -75 | 8910 | 8915 | 2684 | 267887 | 8990 | -0.83% |
| 场内锡03 | 17250 | 17155 | 17250 | 17155 | 5 | 17150 | 17155 | 481 | 21147 | 17150 | 0.03% |
| 场内铅03 | 1720 | 1714 | 1720 | 1716 | 4 | 1713 | 1714 | 1398 | 133539 | 1712 | 0.23% |
| LME铜现 | 4848 | 4810 | 4848 | 4813.5 | -16.5 | ---- | ---- | 0 | ---- | 4830 | -0.34% |
| LME铝现 | 1547.3 | 1547.3 | 1547.3 | 1547.3 | -0.8 | ---- | ---- | 0 | ---- | 1548 | -0.05% |
| LME锌现 | 1854.1 | 1852.5 | 1854.1 | 1853.5 | -21.3 | ---- | ---- | 0 | ---- | 1874.8 | -1.13% |
| LME镍现 | 8960.5 | 8880 | 8960.5 | 8880 | 5 | ---- | ---- | 0 | ---- | 8875 | 0.06% |
| LME锡现 | 17195 | 17195 | 17195 | 17195 | -5 | ---- | ---- | 0 | ---- | 17200 | -0.03% |
| LME铅现 | 1704 | 1704 | 1708 | 1708 | -32 | ---- | ---- | 0 | ---- | 1740 | -1.84% |
| 铝合金现 | 1552 | 1552 | 1552 | 1552 | 2 | ---- | ---- | 0 | ---- | 1550 | 0.13% |
| LmeS_铜3 | 4830 | 4765.5 | 4843.5 | 4806 | -34 | ---- | ---- | 12903 | 336867 | 4840 | -0.70% |
| LmeS_铝3 | 1554.5 | 1542.5 | 1560 | 1554.5 | -3.5 | ---- | ---- | 12175 | 743435 | 1558 | -0.22% |
| LmeS_锌3 | 1853 | 1852 | 1886 | 1880 | 18.5 | ---- | ---- | 9982 | 274807 | 1861.5 | 0.99% |
| LmeS_镍3 | 8980 | 8810 | 8985 | 8940 | -60 | ---- | ---- | 7983 | 267887 | 9000 | -0.67% |
| LmeS_锡3 | 17145 | 17075 | 17240 | 17115 | 50 | ---- | ---- | 171 | 21147 | 17065 | 0.29% |
| LmeS_铅3 | 1723 | 1705.5 | 1732 | 1712.5 | -12 | ---- | ---- | 2858 | 133539 | 1724.5 | -0.70% |
| 伦铜指数 | 4830 | 4765.5 | 4843.5 | 4806 | -34 | 4807.5 | 4808 | 100749 | 336867 | 4840 | -0.70% |
| 伦铝指数 | 1554.5 | 1542.5 | 1560 | 1554.5 | -3.5 | 1555 | 1555.5 | 162209 | 743435 | 1558 | -0.22% |
| 伦锌指数 | 1853 | 1852 | 1886 | 1877.25 | 15.75 | 1872 | 1873 | 78045 | 274807 | 1861.5 | 0.85% |
| 伦镍指数 | 8980 | 8810 | 8985 | 8940 | -60 | 8910 | 8915 | 73482 | 267887 | 9000 | -0.67% |
| 伦锡指数 | 17145 | 17075 | 17240 | 17150 | -1 | 17150 | 17155 | 3812 | 21147 | 17151 | -0.01% |
| 伦铅指数 | 1723 | 1705.5 | 1732 | 1712.5 | -12 | 1713 | 1714 | 31206 | 133539 | 1724.5 | -0.70% |