| 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 | 5610 | 5606 | 5621 | 5621 | 5 | 5621 | 5622 | 2727 | 329569 | 5616 | 0.09% |
| 场内铝03 | 1902 | 1902 | 1906 | 1906 | 3 | 1905.5 | 1906 | 11317 | 696979 | 1903 | 0.16% |
| 场内锌03 | 2450.5 | 2429 | 2450 | 2447 | -14 | 2446.5 | 2447 | 4733 | 282597 | 2461 | -0.57% |
| 场内镍03 | 8950 | 8805 | 8950 | 8810 | -50 | 8800 | 8805 | 2504 | 235566 | 8860 | -0.56% |
| 场内锡03 | 19575 | 19310 | 19645 | 19310 | -365 | 19300 | 19310 | 540 | 17204 | 19675 | -1.86% |
| 场内铅03 | 2080 | 2062 | 2080 | 2063 | -11 | 2061 | 2062 | 2200 | 104521 | 2074 | -0.53% |
| LME铜现 | 5586 | 5586 | 5586 | 5586 | 46 | ---- | ---- | 0 | ---- | 5540 | 0.83% |
| LME铝现 | 1903 | 1903 | 1903 | 1903 | 10 | ---- | ---- | 0 | ---- | 1893 | 0.53% |
| LME锌现 | 2434 | 2434 | 2434.5 | 2434.5 | -45.5 | ---- | ---- | 0 | ---- | 2480 | -1.83% |
| LME镍现 | 8860 | 8860 | 8865 | 8865 | 65 | ---- | ---- | 0 | ---- | 8800 | 0.74% |
| LME锡现 | 19778.5 | 19778.5 | 19778.5 | 19778.5 | -296.5 | ---- | ---- | 0 | ---- | 20075 | -1.48% |
| LME铅现 | 2055 | 2055 | 2055 | 2055 | -27.8 | ---- | ---- | 0 | ---- | 2082.8 | -1.33% |
| 铝合金现 | 1640.3 | 1640.3 | 1640.3 | 1640.3 | 0.3 | ---- | ---- | 0 | ---- | 1640 | 0.02% |
| LmeS_铜3 | 5616 | 5588 | 5644 | 5625 | 7 | 5625 | 5627 | 16248 | 329569 | 5618 | 0.12% |
| LmeS_铝3 | 1901.5 | 1896.5 | 1917.5 | 1904 | -1 | 1902.5 | 1904 | 13817 | 696979 | 1905 | -0.05% |
| LmeS_锌3 | 2465 | 2427.5 | 2479 | 2441.5 | -19.5 | 2441 | 2441.5 | 16466 | 282597 | 2461 | -0.79% |
| LmeS_镍3 | 8925 | 8815 | 8960 | 8815 | -110 | 8815 | 8820 | 5878 | 235566 | 8925 | -1.23% |
| LmeS_锡3 | 19695 | 19260 | 19750 | 19400 | -300 | 19355 | 19395 | 663 | 17204 | 19700 | -1.52% |
| LmeS_铅3 | 2075 | 2058.5 | 2091 | 2062.5 | -7.5 | 2061 | 2065.5 | 3343 | 104521 | 2070 | -0.36% |
| 伦铜指数 | 5616 | 5588 | 5644 | 5625 | 7 | 5621 | 5639.5 | 2123374 | 329569 | 5618 | 0.12% |
| 伦铝指数 | 1901.5 | 1896.5 | 1917.5 | 1904 | -1 | 1905.5 | 1914.5 | 1199116 | 696979 | 1905 | -0.05% |
| 伦锌指数 | 2465 | 2427.5 | 2479 | 2441.5 | -19.5 | 2446.5 | 2463 | 32123129 | 282597 | 2461 | -0.79% |
| 伦镍指数 | 8925 | 8809 | 8960 | 8815 | -110 | 8805 | 8925 | 69691 | 235566 | 8925 | -1.23% |
| 伦锡指数 | 19695 | 19260 | 19750 | 19310 | -390 | 19300 | 19845 | 7439 | 17204 | 19700 | -1.98% |
| 伦铅指数 | 2075 | 2058.5 | 2091 | 2062.5 | -7.5 | 2061 | 2104.5 | 36886 | 104521 | 2070 | -0.36% |