| 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 | 5670 | 5662 | 5710 | 5699 | 18 | 5699 | 5700 | 3104 | 330024 | 5681 | 0.32% |
| 场内铝03 | 1930 | 1927 | 1940 | 1927 | -2 | 1926 | 1927 | 7263 | 691446 | 1929 | -0.10% |
| 场内锌03 | 2565 | 2558.5 | 2576 | 2570 | -30 | 2569.5 | 2570 | 3527 | 278763 | 2600 | -1.15% |
| 场内镍03 | 8875 | 8840 | 8890 | 8840 | -130 | 8830 | 8840 | 3216 | 234725 | 8970 | -1.45% |
| 场内锡03 | 20425 | 20375 | 20450 | 20450 | 125 | 20425 | 20450 | 151 | 16373 | 20325 | 0.62% |
| 场内铅03 | 2103.5 | 2103.5 | 2123 | 2110 | -9 | 2109 | 2110 | 2099 | 102974 | 2119 | -0.42% |
| LmeS_铜3 | 5691 | 5651 | 5720.5 | 5702.5 | 9.5 | 5701 | 5703 | 15296 | 330024 | 5693 | 0.17% |
| LmeS_铝3 | 1928 | 1919 | 1944 | 1932.5 | 2 | 1930.5 | 1932.5 | 16448 | 691446 | 1930.5 | 0.10% |
| LmeS_锌3 | 2602 | 2555.5 | 2620 | 2567.5 | -33 | 2566.5 | 2568 | 12581 | 278763 | 2600.5 | -1.27% |
| LmeS_镍3 | 8970 | 8810 | 8970 | 8815 | -135 | 8810 | 8825 | 8903 | 234725 | 8950 | -1.51% |
| LmeS_锡3 | 20345 | 20300 | 20445 | 20445 | 75 | 20435 | 20445 | 226 | 16373 | 20370 | 0.37% |
| LmeS_铅3 | 2122 | 2096.5 | 2129.5 | 2104 | -13 | 2104 | 2107 | 3861 | 102974 | 2117 | -0.61% |
| 伦铜指数 | 5691 | 5651 | 5720.5 | 5702.5 | 9.5 | 5699 | 5719 | 126338 | 330024 | 5693 | 0.17% |
| 伦铝指数 | 1928 | 1919 | 1944 | 1932.5 | 2 | 1926 | 1941 | 182498 | 691446 | 1930.5 | 0.10% |
| 伦锌指数 | 2602 | 2555.5 | 2620 | 2567.5 | -33 | 2569.5 | 2585 | 79082 | 278763 | 2600.5 | -1.27% |
| 伦镍指数 | 8970 | 8810 | 8970 | 8815 | -135 | 8830 | 8925 | 54016 | 234725 | 8950 | -1.51% |
| 伦锡指数 | 20345 | 20300 | 20451 | 20451 | 81 | 20425 | 20675 | 3324 | 16373 | 20370 | 0.40% |
| 伦铅指数 | 2122 | 2096.5 | 2129.5 | 2104 | -13 | 2109 | 2125 | 33279 | 102974 | 2117 | -0.61% |