| 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 | 4935 | 4927 | 4962 | 4962 | -36 | 4961.5 | 4962.5 | 779 | 335342 | 4998 | -0.72% |
| 场内铝03 | 1645 | 1642.5 | 1648 | 1648 | -7 | 1648 | 1649 | 6710 | 751679 | 1655 | -0.42% |
| 场内锌03 | 1880 | 1879 | 1897 | 1896 | 16 | 1895 | 1896 | 1073 | 269817 | 1880 | 0.85% |
| 场内镍03 | 9100 | 9085 | 9190 | 9190 | 60 | 9190 | 9195 | 2610 | 266134 | 9130 | 0.66% |
| 场内锡03 | 17300 | 17255 | 17425 | 17425 | -25 | 17400 | 17425 | 290 | 20765 | 17450 | -0.14% |
| 场内铅03 | 1738 | 1738 | 1750 | 1750 | -7 | 1750 | 1751 | 2470 | 130056 | 1757 | -0.40% |
| LME铜现 | 5006.3 | 4935.5 | 5006.3 | 4935.5 | -65 | ---- | ---- | 0 | ---- | 5000.5 | -1.30% |
| LME铝现 | 1645.3 | 1632 | 1645.3 | 1632 | -9 | ---- | ---- | 0 | ---- | 1641 | -0.55% |
| LME锌现 | 1871.3 | 1869 | 1871.3 | 1870 | -31 | ---- | ---- | 0 | ---- | 1901 | -1.63% |
| LME镍现 | 9095.8 | 9050 | 9095.8 | 9055 | -15 | ---- | ---- | 0 | ---- | 9070 | -0.17% |
| LME锡现 | 17507 | 17350 | 17507 | 17350 | 0 | ---- | ---- | 0 | ---- | 17350 | 0.00% |
| LME铅现 | 1752.3 | 1733.5 | 1752.3 | 1733.5 | -39.5 | ---- | ---- | 0 | ---- | 1773 | -2.23% |
| 铝合金现 | 1548 | 1548 | 1548 | 1548 | 0.3 | ---- | ---- | 0 | ---- | 1547.8 | 0.02% |
| LmeS_铜3 | 4981 | 4916.5 | 5002 | 4964 | -26 | ---- | ---- | 18608 | 335342 | 4990 | -0.52% |
| LmeS_铝3 | 1651 | 1633.5 | 1656 | 1645 | -6 | ---- | ---- | 16414 | 751679 | 1651 | -0.36% |
| LmeS_锌3 | 1876.5 | 1855 | 1899 | 1896.5 | 24.5 | ---- | ---- | 9297 | 269817 | 1872 | 1.31% |
| LmeS_镍3 | 9080 | 8980 | 9265 | 9185 | 95 | ---- | ---- | 5171 | 266134 | 9090 | 1.05% |
| LmeS_锡3 | 17305 | 17255 | 17435 | 17355 | 15 | ---- | ---- | 165 | 20765 | 17340 | 0.09% |
| LmeS_铅3 | 1749.5 | 1727.5 | 1754.5 | 1751.5 | 8.5 | ---- | ---- | 2840 | 130056 | 1743 | 0.49% |
| 伦铜指数 | 4981 | 4916.5 | 5002 | 4964 | -26 | 4961.5 | 4962.5 | 103228 | 335342 | 4990 | -0.52% |
| 伦铝指数 | 1651 | 1633.5 | 1656 | 1645 | -6 | 1648 | 1649 | 150622 | 751679 | 1651 | -0.36% |
| 伦锌指数 | 1876.5 | 1855 | 1899 | 1896.5 | 24.5 | 1895 | 1896 | 63069 | 269817 | 1872 | 1.31% |
| 伦镍指数 | 9080 | 8980 | 9265 | 9185 | 95 | 9190 | 9195 | 62524 | 266134 | 9090 | 1.05% |
| 伦锡指数 | 17305 | 17250 | 17435 | 17355 | 15 | 17400 | 17425 | 4252 | 20765 | 17340 | 0.09% |
| 伦铅指数 | 1749.5 | 1727.5 | 1754.5 | 1751.5 | 8.5 | 1750 | 1751 | 37218 | 130056 | 1743 | 0.49% |