| 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 | 4930 | 4929 | 4981 | 4981 | 45 | 4981 | 4981.5 | 4448 | 332689 | 4936 | 0.91% |
| 场内铝03 | 1602 | 1600 | 1622.5 | 1622.5 | 35.5 | 1622 | 1623 | 5426 | 735153 | 1587 | 2.24% |
| 场内锌03 | 1935 | 1930 | 1940 | 1940 | 3 | 1940 | 1940.5 | 2837 | 275647 | 1937 | 0.15% |
| 场内镍03 | 9260 | 9230 | 9325 | 9320 | 50 | 9325 | 9330 | 1041 | 270381 | 9270 | 0.54% |
| 场内锡03 | 17255 | 17150 | 17280 | 17200 | 50 | 17195 | 17200 | 119 | 20773 | 17150 | 0.29% |
| 场内铅03 | 1778 | 1771 | 1781 | 1771 | 10 | 1770.5 | 1771 | 42044 | 132398 | 1761 | 0.57% |
| LME铜现 | 4954.8 | 4938 | 4954.8 | 4938 | 127 | 4938 | ---- | 0 | ---- | 4811 | 2.64% |
| LME铝现 | 1587 | 1587 | 1598 | 1598 | 16 | ---- | ---- | 0 | ---- | 1582 | 1.01% |
| LME锌现 | 1923 | 1918 | 1923 | 1918 | 37.5 | 1918 | ---- | 0 | ---- | 1880.5 | 1.99% |
| LME镍现 | 9237.5 | 9210 | 9237.5 | 9210 | 150 | 9210 | 9215 | 0 | ---- | 9060 | 1.66% |
| LME锡现 | 17185 | 17185 | 17325 | 17325 | 236 | 17325 | 17330 | 0 | ---- | 17089 | 1.38% |
| LME铅现 | 1761.3 | 1761.3 | 1773 | 1773 | 45.5 | 1773 | 1773.5 | 0 | ---- | 1727.5 | 2.63% |
| 铝合金现 | 1525 | 1525 | 1550 | 1550 | 17.5 | 1550 | 1560 | 0 | ---- | 1532.5 | 1.14% |
| LmeS_铜3 | 4936 | 4886.5 | 4985 | 4972.5 | 29.5 | ---- | ---- | 24546 | 332689 | 4943 | 0.60% |
| LmeS_铝3 | 1585 | 1579.5 | 1625.5 | 1624.5 | 39 | ---- | ---- | 28753 | 735153 | 1585.5 | 2.46% |
| LmeS_锌3 | 1936 | 1911.5 | 1944 | 1927 | -3 | ---- | ---- | 13193 | 275647 | 1930 | -0.16% |
| LmeS_镍3 | 9210 | 9075 | 9350 | 9270 | 60 | ---- | ---- | 7700 | 270381 | 9210 | 0.65% |
| LmeS_锡3 | 17190 | 17065 | 17355 | 17200 | 30 | ---- | ---- | 303 | 20773 | 17170 | 0.17% |
| LmeS_铅3 | 1755.5 | 1747.5 | 1783 | 1770.5 | 20 | ---- | ---- | 4982 | 132398 | 1750.5 | 1.14% |
| 伦铜指数 | 4936 | 4886.5 | 4985 | 4972.5 | 29.5 | 4981 | 4981.5 | 134273 | 332689 | 4943 | 0.60% |
| 伦铝指数 | 1585 | 1579.5 | 1625.5 | 1624.5 | 39 | 1622 | 1623 | 208575 | 735153 | 1585.5 | 2.46% |
| 伦锌指数 | 1936 | 1911.5 | 1944 | 1927 | -3 | 1940 | 1940.5 | 89814 | 275647 | 1930 | -0.16% |
| 伦镍指数 | 9210 | 9075 | 9350 | 9270 | 60 | 9325 | 9330 | 74447 | 270381 | 9210 | 0.65% |
| 伦锡指数 | 17190 | 17065 | 17355 | 17200 | 30 | 17195 | 17200 | 3459 | 20773 | 17170 | 0.17% |
| 伦铅指数 | 1755.5 | 1747.5 | 1783 | 1770.5 | 20 | 1770.5 | 1771 | 42044 | 132398 | 1750.5 | 1.14% |