| 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 | 5840 | 5840 | 5881 | 5881 | 23 | 5881 | 5881.5 | 1901 | 331456 | 5858 | 0.39% |
| 场内铝03 | 1894 | 1893 | 1896 | 1896 | 13 | 1895.5 | 1896.5 | 3543 | 653731 | 1883 | 0.69% |
| 场内锌03 | 2735 | 2725 | 2736 | 2734 | -13 | 2734 | 2735 | 2962 | 313198 | 2747 | -0.47% |
| 场内镍03 | 9195 | 9180 | 9275 | 9270 | 10 | 9265 | 9270 | 2919 | 239957 | 9260 | 0.11% |
| 场内锡03 | 19350 | 19280 | 19445 | 19445 | 165 | 19440 | 19445 | 115 | 16002 | 19280 | 0.86% |
| 场内铅03 | 2285 | 2281 | 2296 | 2296 | 10 | 2296 | 2297 | 2128 | 106053 | 2286 | 0.44% |
| LmeS_铜3 | 5843 | 5824.5 | 5883.5 | 5879 | 32.5 | 5879 | 5881.5 | 15214 | 331456 | 5846.5 | 0.56% |
| LmeS_铝3 | 1886 | 1880.5 | 1897 | 1896 | 7.5 | 1895 | 1896 | 13606 | 653731 | 1888.5 | 0.40% |
| LmeS_锌3 | 2748 | 2717.5 | 2764 | 2739.5 | -10.5 | 2738.5 | 2743 | 13030 | 313198 | 2750 | -0.38% |
| LmeS_镍3 | 9225 | 9170 | 9295 | 9240 | 10 | 9240 | 9255 | 7911 | 239957 | 9230 | 0.11% |
| LmeS_锡3 | 19310 | 19265 | 19450 | 19435 | 95 | 19415 | 19435 | 176 | 16002 | 19340 | 0.49% |
| LmeS_铅3 | 2284 | 2271 | 2303 | 2303 | 18 | 2302 | 2303 | 5332 | 106053 | 2285 | 0.79% |
| 伦铜指数 | 5843 | 5824.5 | 5883.5 | 5879 | 32.5 | 5881 | 5896 | 97871 | 331456 | 5846.5 | 0.56% |
| 伦铝指数 | 1886 | 1880.5 | 1897 | 1896 | 7.5 | 1895.5 | 1910 | 5119557 | 653731 | 1888.5 | 0.40% |
| 伦锌指数 | 2748 | 2717.5 | 2764 | 2739.5 | -10.5 | 2734 | 2735 | 107804 | 313198 | 2750 | -0.38% |
| 伦镍指数 | 9225 | 9170 | 9295 | 9240 | 10 | 9265 | 9270 | 66408 | 239957 | 9230 | 0.11% |
| 伦锡指数 | 19310 | 19265 | 19450 | 19435 | 156 | 19440 | 19750 | 2977 | 16002 | 19279 | 0.81% |
| 伦铅指数 | 2284 | 2271 | 2303 | 2303 | 18 | 2296 | 2319 | 33514 | 106053 | 2285 | 0.79% |