| 合约名称 | 开盘 | 最低 | 最高 | 收盘 | 涨跌 | 买价 | 卖价 | 买量 | 卖量 | 成交量 | 持仓量 | 昨收 | 涨幅% |
| 场内铜03 | 6752 | 6751 | 6773 | 6773 | 14 | 6772.5 | 6773 | 0 | 0 | 2571 | 312524 | 6759 | 0.21% |
| 场内铝03 | 2090 | 2096 | 2108 | 2106 | 24 | 2106 | 2106.5 | 0 | 0 | 2125 | 655139 | 2082 | 1.15% |
| 场内锌03 | 3132 | 3131 | 3151.5 | 3151 | 0 | 3151.5 | 3152 | 0 | 0 | 1871 | 278780 | 3151 | 0.00% |
| 场内镍03 | 11725 | 11630 | 11725 | 11690 | -90 | 11680 | 11690 | 0 | 0 | 1895 | 239999 | 11780 | -0.76% |
| 场内锡03 | 19500 | 19335 | 19500 | 19340 | -130 | 19325 | 19345 | 0 | 0 | 468 | 14859 | 19470 | -0.67% |
| 场内铅03 | 2433 | 2433 | 2436 | 2436 | -34 | 2435 | 2436 | 0 | 0 | 1253 | 124924 | 2470 | -1.38% |
| LmeS_铜3 | 6758.5 | 6713 | 6780 | 6753 | -19.5 | 6750.5 | 6754.5 | 2 | 2 | 17217 | 312524 | 6772.5 | -0.29% |
| LmeS_铝3 | 2080 | 2068.5 | 2120 | 2104 | 14 | 2104 | 2106 | 2 | 6 | 18510 | 655139 | 2090 | 0.67% |
| LmeS_锌3 | 3157.5 | 3101.5 | 3158 | 3144.5 | -10.5 | 3142 | 3145.5 | 4 | 2 | 11076 | 278780 | 3155 | -0.33% |
| LmeS_镍3 | 11810 | 11450 | 11850 | 11655 | -145 | 11650 | 11655 | 3 | 3 | 12023 | 239999 | 11800 | -1.23% |
| LmeS_锡3 | 19355 | 19320 | 19575 | 19385 | 10 | 19360 | 19390 | 1 | 1 | 418 | 14859 | 19375 | 0.05% |
| LmeS_铅3 | 2472 | 2417 | 2472 | 2426 | -49 | 2426 | 2427.5 | 1 | 3 | 5447 | 124924 | 2475 | -1.98% |
| 伦铜指数 | 6758.5 | 6713 | 6780 | 6753 | -6 | 6772.5 | 6773 | 20 | 20 | 113279 | 312524 | 6772.5 | -0.09% |
| 伦铝指数 | 2080 | 2068.5 | 2120 | 2104 | 22 | 2106 | 2106.5 | 20 | 20 | 151702 | 655139 | 2090 | 1.06% |
| 伦锌指数 | 3157.5 | 3101.5 | 3158 | 3144.5 | -6.5 | 3151.5 | 3152 | 20 | 20 | 116275 | 278780 | 3155 | -0.21% |
| 伦镍指数 | 11810 | 11450 | 11850 | 11655 | -125 | 11680 | 11690 | 20 | 20 | 84752 | 239999 | 11800 | -1.06% |
| 伦锡指数 | 19355 | 19320 | 19575 | 19334 | -136 | 19325 | 19345 | 5 | 5 | 4121 | 14859 | 19375 | -0.70% |
| 伦铅指数 | 2472 | 2417 | 2472 | 2426 | -44 | 2435 | 2436 | 20 | 20 | 61581 | 124924 | 2475 | -1.78% |