| 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 | 5920 | 5915 | 5937 | 5936 | -4 | 5937 | 5937.5 | 0 | 332477 | 5940 | -0.07% |
| 场内铝03 | 1916 | 1913 | 1919 | 1918.5 | 3.5 | 1919 | 1919.5 | 0 | 649521 | 1915 | 0.18% |
| 场内锌03 | 2753 | 2750 | 2758 | 2756 | 0.5 | 2758 | 2759 | 0 | 316229 | 2755.5 | 0.02% |
| 场内镍03 | 9350 | 9325 | 9390 | 9385 | 95 | 9385 | 9390 | 0 | 242480 | 9290 | 1.02% |
| 场内锡03 | 20200 | 19900 | 20025 | 20000 | -50 | 19950 | 19995 | 0 | 16207 | 20050 | -0.25% |
| 场内铅03 | 2290 | 2290 | 2304 | ---- | 0 | 2291 | 2292 | 0 | 107956 | 2314 | 0.00% |
| LME铜现 | 5908.5 | 5907 | 5908.5 | 5907 | 1.5 | ---- | ---- | 0 | ---- | 5905.5 | 0.03% |
| LME铝现 | 1908 | 1908 | 1908 | 1908 | 11 | ---- | ---- | 0 | ---- | 1897 | 0.58% |
| LME锌现 | 2754.5 | 2754 | 2754.5 | 2754 | 1.5 | ---- | ---- | 0 | ---- | 2752.5 | 0.05% |
| LME镍现 | 9270 | 9265 | 9275 | 9275 | -5 | ---- | ---- | 0 | ---- | 9280 | -0.05% |
| LME锡现 | ---- | ---- | ---- | ---- | 0 | ---- | ---- | 0 | ---- | 20075 | 0.00% |
| LME铅现 | 2272 | 2272 | 2273 | 2273 | 9 | ---- | ---- | 0 | ---- | 2264 | 0.40% |
| 铝合金现 | ---- | ---- | ---- | ---- | 0 | ---- | ---- | 0 | ---- | 1604.3 | 0.00% |
| LmeS_铜3 | 5928.5 | 5892 | 5965 | 5959 | 34 | 5955.5 | 5959 | 16957 | 332477 | 5925 | 0.57% |
| LmeS_铝3 | 1911 | 1901 | 1923 | 1923 | 12 | 1921.5 | 1923 | 13189 | 649521 | 1911 | 0.63% |
| LmeS_锌3 | 2753 | 2730 | 2768.5 | 2765 | 17.5 | 2763.5 | 2765 | 10566 | 316229 | 2747.5 | 0.64% |
| LmeS_镍3 | 9270 | 9215 | 9380 | 9375 | 115 | 9370 | 9380 | 7623 | 242480 | 9260 | 1.24% |
| LmeS_锡3 | 19930 | 19865 | 20130 | 19945 | -20 | 19935 | 19990 | 435 | 16207 | 19965 | -0.10% |
| LmeS_铅3 | 2305.5 | 2277 | 2316.5 | 2293.5 | -13 | 2293 | 2295 | 4763 | 107956 | 2306.5 | -0.56% |
| 伦铜指数 | 5928.5 | 5892 | 5965 | 5959 | 19 | 5937 | 5969 | 18160 | 332477 | 5925 | 0.32% |
| 伦铝指数 | 1911 | 1901 | 1923 | 1923 | 8 | 1919 | 1933 | 15517 | 649521 | 1911 | 0.42% |
| 伦锌指数 | 2753 | 2730 | 2768.5 | 2765 | 9.5 | 2758 | 2779.5 | 11468 | 316229 | 2747.5 | 0.34% |
| 伦镍指数 | 9270 | 9215 | 9391 | 9375 | 85 | 9385 | 9470 | 8786 | 242480 | 9260 | 0.91% |
| 伦锡指数 | 19930 | 19865 | 20130 | 19974 | -76 | 19950 | 20170 | 584 | 16207 | 20024 | -0.38% |
| 伦铅指数 | 2305.5 | 2277 | 2316.5 | 2293.5 | -20.5 | 2291 | 2330 | 5133 | 107956 | 2306.5 | -0.89% |