| 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 | 5600 | 5595 | 5610 | 5610 | -1 | 5608 | 5611 | 0 | 324039 | 5611 | -0.02% |
| 场内铝03 | 1928 | 1925 | 1928 | 1926 | 3 | 1924 | 1925 | 0 | 655244 | 1923 | 0.16% |
| 场内锌03 | 2567 | 2561 | 2578 | 2561 | 15 | 2561 | 2561.5 | 0 | 274156 | 2546 | 0.59% |
| 场内镍03 | 9200 | 9200 | 9240 | 9215 | 95 | 9210 | 9215 | 0 | 228801 | 9120 | 1.04% |
| 场内锡03 | 20000 | 19975 | 20380 | 20380 | 430 | 20360 | 20380 | 0 | 15235 | 19950 | 2.16% |
| 场内铅03 | 2114 | 2109 | 2114 | 2110 | 26 | 2108 | 2109 | 0 | 100961 | 2084 | 1.25% |
| LmeS_铜3 | 5606 | 5573 | 5640 | 5611.5 | -9.5 | 5610.5 | 5611.5 | 0 | 324039 | 5621 | -0.17% |
| LmeS_铝3 | 1926 | 1917.5 | 1932 | 1928 | -1 | 1926.5 | 1928.5 | 0 | 655244 | 1929 | -0.05% |
| LmeS_锌3 | 2550 | 2543 | 2581.5 | 2566 | 11 | 2561.5 | 2566 | 0 | 274156 | 2555 | 0.43% |
| LmeS_镍3 | 9160 | 9100 | 9280 | 9125 | -40 | 9125 | 9130 | 0 | 228801 | 9165 | -0.44% |
| LmeS_锡3 | 19895 | 19890 | 20375 | 20205 | 300 | 20200 | 20245 | 0 | 15235 | 19905 | 1.51% |
| LmeS_铅3 | 2090.5 | 2086.5 | 2123 | 2114.5 | 24.5 | 2114.5 | 2115.5 | 0 | 100961 | 2090 | 1.17% |
| 伦铜指数 | 5606 | 5573 | 5640 | 5611.5 | -9.5 | 5610.5 | 5632 | 0 | 324039 | 5621 | -0.17% |
| 伦铝指数 | 1926 | 1917.5 | 1932 | 1928 | -1 | 1924 | 1925 | 0 | 655244 | 1929 | -0.05% |
| 伦锌指数 | 2550 | 2543 | 2581.5 | 2560.85 | 5.85 | 2561 | 2561.5 | 0 | 274156 | 2555 | 0.23% |
| 伦镍指数 | 9160 | 9100 | 9280 | 9125 | -40 | 9210 | 9215 | 0 | 228801 | 9165 | -0.44% |
| 伦锡指数 | 19895 | 19890 | 20380 | 20205 | 300 | 20360 | 20470 | 0 | 15235 | 19905 | 1.51% |
| 伦铅指数 | 2090.5 | 2086.5 | 2123 | 2114.5 | 24.5 | 2114.5 | 2144 | 0 | 100961 | 2090 | 1.17% |