| 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 | 4785 | 4778 | 4827 | 4827 | 19.5 | 4826.5 | 4827.5 | 2393 | 335209 | 4807.5 | 0.41% |
| 场内铝03 | 1555 | 1554.5 | 1570 | 1570 | 14.5 | 1569.5 | 1570 | 8325 | 743731 | 1555.5 | 0.93% |
| 场内锌03 | 1905 | 1894 | 1905 | 1894 | 22 | 1893 | 1896 | 5123 | 276333 | 1872 | 1.18% |
| 场内镍03 | 9000 | 8995 | 9150 | 9150 | 235 | 9140 | 9145 | 4895 | 266911 | 8915 | 2.64% |
| 场内锡03 | 17200 | 17075 | 17200 | 17200 | 45 | 17055 | 17075 | 407 | 21018 | 17155 | 0.26% |
| 场内铅03 | 1720 | 1713 | 1727 | 1714 | -2 | 1713 | 1714 | 1838 | 136356 | 1716 | -0.12% |
| LME铜现 | 4828.3 | 4828.3 | 4828.3 | 4828.3 | 14.8 | ---- | ---- | 0 | ---- | 4813.5 | 0.31% |
| LME铝现 | 1544.5 | 1544 | 1547 | 1546.5 | -0.8 | ---- | ---- | 0 | ---- | 1547.3 | -0.05% |
| LME锌现 | 1860.3 | 1860.3 | 1886 | 1885 | 31.5 | ---- | ---- | 0 | ---- | 1853.5 | 1.70% |
| LME镍现 | 8881 | 8881 | 8955 | 8955 | 75 | ---- | ---- | 0 | ---- | 8880 | 0.84% |
| LME锡现 | 17185 | 17150 | 17185 | 17150 | -45 | ---- | ---- | 0 | ---- | 17195 | -0.26% |
| LME铅现 | 1707 | 1707 | 1712 | 1712 | 4 | ---- | ---- | 0 | ---- | 1708 | 0.23% |
| 铝合金现 | 1552.5 | 1552.5 | 1552.5 | 1552.5 | 0.5 | ---- | ---- | 0 | ---- | 1552 | 0.03% |
| LmeS_铜3 | 4772.5 | 4758 | 4844 | 4825 | 19 | ---- | ---- | 19746 | 335209 | 4806 | 0.40% |
| LmeS_铝3 | 1550 | 1541 | 1569 | 1565 | 10.5 | ---- | ---- | 14525 | 743731 | 1554.5 | 0.68% |
| LmeS_锌3 | 1871.5 | 1861 | 1917 | 1890.5 | 10.5 | ---- | ---- | 15404 | 276333 | 1880 | 0.56% |
| LmeS_镍3 | 8875 | 8825 | 9130 | 9115 | 175 | ---- | ---- | 8917 | 266911 | 8940 | 1.96% |
| LmeS_锡3 | 17150 | 16935 | 17195 | 16960 | -155 | ---- | ---- | 320 | 21018 | 17115 | -0.91% |
| LmeS_铅3 | 1705.5 | 1694 | 1735 | 1712 | -0.5 | ---- | ---- | 3507 | 136356 | 1712.5 | -0.03% |
| 伦铜指数 | 4768 | 4758 | 4844 | 4825 | 19 | 4826.5 | 4827.5 | 186652 | 335209 | 4806 | 0.40% |
| 伦铝指数 | 1551.5 | 1541 | 1570.15 | 1565 | 10.5 | 1569.5 | 1570 | 266599 | 743731 | 1554.5 | 0.68% |
| 伦锌指数 | 1871.5 | 1861 | 1917 | 1889.85 | 12.6 | 1893 | 1894 | 121685 | 276333 | 1877.25 | 0.67% |
| 伦镍指数 | 8875 | 8825 | 9150 | 9115 | 175 | 9140 | 9145 | 104894 | 266911 | 8940 | 1.96% |
| 伦锡指数 | 17150 | 16935 | 17200 | 16960 | -190 | 17055 | 17075 | 4559 | 21018 | 17150 | -1.11% |
| 伦铅指数 | 1705.5 | 1694 | 1735 | 1712 | -0.5 | 1713 | 1714 | 35978 | 136356 | 1712.5 | -0.03% |