| 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 | 6365 | 6337 | 6372 | 6372 | 20 | 6371.5 | 6372 | 2606 | 346101 | 6352 | 0.31% |
| 场内铝03 | 1914 | 1910.5 | 1914 | 1910.5 | -5.5 | 1910 | 1910.5 | 4325 | 641083 | 1916 | -0.29% |
| 场内锌03 | 2818 | 2804 | 2818 | 2812 | 20 | 2811.5 | 2812 | 3005 | 302970 | 2792 | 0.72% |
| 场内镍03 | 10400 | 10250 | 10400 | 10250 | -130 | 10250 | 10255 | 1250 | 253524 | 10380 | -1.25% |
| 场内锡03 | 20750 | 20500 | 20750 | 20510 | -140 | 20510 | 20515 | 75 | 17580 | 20650 | -0.68% |
| 场内铅03 | 2373 | 2352 | 2373 | 2361 | -6 | 2360 | 2361 | 1868 | 112272 | 2367 | -0.25% |
| LME铜现 | 6325.8 | 6325.8 | 6330 | 6330 | 40.5 | ---- | ---- | 0 | ---- | 6289.5 | 0.64% |
| LME铝现 | 1894.3 | 1894.3 | 1894.3 | 1894.3 | 2.3 | ---- | ---- | 0 | ---- | 1892 | 0.12% |
| LME锌现 | 2782.3 | 2782.3 | 2798 | 2798 | 9.5 | ---- | ---- | 0 | ---- | 2788.5 | 0.34% |
| LME镍现 | 10335 | 10335 | 10335 | 10335 | 85 | ---- | ---- | 0 | ---- | 10250 | 0.83% |
| LME锡现 | 20770 | 20770 | 20860 | 20860 | 135 | ---- | ---- | 0 | ---- | 20725 | 0.65% |
| LME铅现 | 2345.3 | 2345.3 | 2349 | 2349 | 8 | ---- | ---- | 0 | ---- | 2341 | 0.34% |
| 铝合金现 | 1657.8 | 1657.8 | 1685 | 1685 | 58.5 | ---- | ---- | 0 | ---- | 1626.5 | 3.60% |
| LmeS_铜3 | 6347.5 | 6317 | 6385.5 | 6362 | 17 | 6358 | 6360.5 | 16975 | 346101 | 6345 | 0.27% |
| LmeS_铝3 | 1914.5 | 1903 | 1920.5 | 1908 | -5 | 1908 | 1908.5 | 10475 | 641083 | 1913 | -0.26% |
| LmeS_锌3 | 2793 | 2793 | 2835 | 2814 | 20 | 2814 | 2815 | 10881 | 302970 | 2794 | 0.72% |
| LmeS_镍3 | 10375 | 10180 | 10415 | 10330 | -45 | 10330 | 10335 | 8952 | 253524 | 10375 | -0.43% |
| LmeS_锡3 | 20675 | 20520 | 20800 | 20610 | -45 | 20595 | 20620 | 305 | 17580 | 20655 | -0.22% |
| LmeS_铅3 | 2362 | 2348.5 | 2375 | 2357.5 | -5.5 | 2357 | 2359.5 | 3179 | 112272 | 2363 | -0.23% |
| 伦铜指数 | 6347.5 | 6317 | 6385.5 | 6362 | 10 | 6371.5 | 6372 | 104576 | 346101 | 6345 | 0.16% |
| 伦铝指数 | 1914.5 | 1903 | 1920.5 | 1908 | -8 | 1910 | 1910.5 | 123298 | 641083 | 1913 | -0.42% |
| 伦锌指数 | 2793 | 2793 | 2835 | 2814 | 22 | 2811.5 | 2812 | 85842 | 302970 | 2794 | 0.79% |
| 伦镍指数 | 10375 | 10180 | 10415 | 10330 | -50 | 10250 | 10255 | 60555 | 253524 | 10375 | -0.48% |
| 伦锡指数 | 20675 | 20509 | 20800 | 20610 | -40 | 20510 | 20515 | 3838 | 17580 | 20655 | -0.19% |
| 伦铅指数 | 2362 | 2348.5 | 2375 | 2357.5 | -9.5 | 2360 | 2361 | 27642 | 112272 | 2363 | -0.40% |