| 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 | 6660 | 6660 | 6666 | 6665 | -1.5 | 6666 | 6667 | 3534 | 335697 | 6666.5 | -0.02% |
| 场内铝03 | 2161 | 2157 | 2173.5 | 2173.5 | 20 | 2173.5 | 2174 | 3200 | 673980 | 2153.5 | 0.93% |
| 场内锌03 | 3275 | 3233 | 3275 | 3233 | -2 | 3233 | 3234 | 2140 | 290666 | 3235 | -0.06% |
| 场内镍03 | 10900 | 10845 | 11015 | 11015 | 415 | 11010 | 11020 | 5682 | 250050 | 10600 | 3.92% |
| 场内锡03 | 20900 | 20725 | 20900 | 20770 | 220 | 20765 | 20775 | 278 | 16888 | 20550 | 1.07% |
| 场内铅03 | 2522 | 2501 | 2522 | 2512 | -21 | 2512 | 2513 | 1647 | 127019 | 2533 | -0.83% |
| LmeS_铜3 | 6652.5 | 6629.5 | 6685 | 6667.5 | 13.5 | 6670 | 6673 | 11326 | 335697 | 6654 | 0.20% |
| LmeS_铝3 | 2148.5 | 2143 | 2175 | 2171 | 24.5 | 2169.5 | 2171 | 8655 | 673980 | 2146.5 | 1.14% |
| LmeS_锌3 | 3245 | 3222.5 | 3281.5 | 3251.5 | 7 | 3251 | 3253.5 | 9709 | 290666 | 3244.5 | 0.22% |
| LmeS_镍3 | 10570 | 10565 | 11015 | 10990 | 415 | 10980 | 11010 | 10199 | 250050 | 10575 | 3.92% |
| LmeS_锡3 | 20575 | 20575 | 21000 | 20835 | 230 | 20800 | 20845 | 321 | 16888 | 20605 | 1.12% |
| LmeS_铅3 | 2536 | 2486 | 2540 | 2513 | -21 | 2512.5 | 2518 | 4594 | 127019 | 2534 | -0.83% |
| 伦铜指数 | 6652.5 | 6629.5 | 6685 | 6667.5 | 1 | 6666 | 6667 | 91471 | 335697 | 6654 | 0.02% |
| 伦铝指数 | 2148.5 | 2143 | 2175 | 2171 | 17.5 | 2173.5 | 2174 | 143826 | 673980 | 2146.5 | 0.81% |
| 伦锌指数 | 3245 | 3222.5 | 3281.5 | 3251.5 | 16.5 | 3233 | 3234 | 114933 | 290666 | 3244.5 | 0.51% |
| 伦镍指数 | 10570 | 10565 | 11016 | 10990 | 390 | 11010 | 11020 | 83419 | 250050 | 10575 | 3.68% |
| 伦锡指数 | 20575 | 20575 | 21000 | 20835 | 285 | 20765 | 20775 | 3274 | 16888 | 20605 | 1.39% |
| 伦铅指数 | 2536 | 2486 | 2540 | 2513 | -20 | 2512 | 2513 | 47136 | 127019 | 2534 | -0.79% |