| 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 | 6827 | 6805 | 6827 | 6805 | -137 | 6805 | 6806 | 2400 | 318921 | 6942 | -1.97% |
| 场内铝03 | 2117 | 2102.5 | 2117 | 2102.5 | -32.5 | 2102 | 2102.5 | 5382 | 678682 | 2135 | -1.52% |
| 场内锌03 | 3160 | 3155 | 3160 | 3158 | -29 | 3158 | 3158.5 | 1215 | 280761 | 3187 | -0.91% |
| 场内镍03 | 11450 | 11350 | 11465 | 11350 | -220 | 11350 | 11370 | 2266 | 248314 | 11570 | -1.90% |
| 场内锡03 | 19475 | 19475 | 19550 | 19550 | 25 | 19550 | 19555 | 43 | 15157 | 19525 | 0.13% |
| 场内铅03 | 2456 | 2427 | 2456 | 2427 | -38 | 2426 | 2427 | 1630 | 122738 | 2465 | -1.54% |
| LME铜现 | 6915.5 | 6800 | 6915.5 | 6800 | -92 | ---- | ---- | 0 | ---- | 6892 | -1.33% |
| LME铝现 | 2119.8 | 2100 | 2119.8 | 2100 | -4 | ---- | ---- | 0 | ---- | 2104 | -0.19% |
| LME锌现 | 3212.5 | 3212.5 | 3212.5 | 3212.5 | -11.5 | ---- | ---- | 0 | ---- | 3224 | -0.36% |
| LME镍现 | 11513 | 11400 | 11513 | 11400 | -195 | ---- | ---- | 0 | ---- | 11595 | -1.68% |
| LME锡现 | 19588 | 19575 | 19595 | 19595 | 70 | ---- | ---- | 0 | ---- | 19525 | 0.36% |
| LME铅现 | 2455.5 | 2444 | 2455.5 | 2444 | -7 | ---- | ---- | 0 | ---- | 2451 | -0.29% |
| 铝合金现 | 1859 | 1859 | 1859 | 1859 | 24 | ---- | ---- | 0 | ---- | 1835 | 1.31% |
| LmeS_铜3 | 6928 | 6797.5 | 6940.5 | 6805 | -124 | 6804 | 6805 | 19306 | 318921 | 6929 | -1.79% |
| LmeS_铝3 | 2131.5 | 2093.5 | 2135 | 2099 | -32.5 | 2099 | 2100.5 | 12363 | 678682 | 2131.5 | -1.52% |
| LmeS_锌3 | 3186 | 3132 | 3195 | 3160 | -26 | 3156.5 | 3159.5 | 10797 | 280761 | 3186 | -0.82% |
| LmeS_镍3 | 11590 | 11255 | 11645 | 11375 | -210 | 11370 | 11380 | 7257 | 248314 | 11585 | -1.81% |
| LmeS_锡3 | 19500 | 19435 | 19550 | 19525 | 20 | 19480 | 19545 | 196 | 15157 | 19505 | 0.10% |
| LmeS_铅3 | 2463 | 2425 | 2463 | 2429 | -34.5 | 2427.5 | 2429 | 3308 | 122738 | 2463.5 | -1.40% |
| 伦铜指数 | 6928 | 6797.5 | 6940.5 | 6805 | -124 | 6805 | 6806 | 136179 | 318921 | 6929 | -1.79% |
| 伦铝指数 | 2131.5 | 2093.5 | 2135 | 2099 | -32.5 | 2102 | 2102.5 | 167075 | 678682 | 2131.5 | -1.52% |
| 伦锌指数 | 3186 | 3132 | 3195 | 3160 | -26 | 3158 | 3158.5 | 111316 | 280761 | 3186 | -0.82% |
| 伦镍指数 | 11590 | 11255 | 11645 | 11375 | -210 | 11350 | 11370 | 64676 | 248314 | 11585 | -1.81% |
| 伦锡指数 | 19500 | 19435 | 19551 | 19525 | -1 | 19550 | 19555 | 3657 | 15157 | 19526 | -0.01% |
| 伦铅指数 | 2463 | 2425 | 2463 | 2429 | -35.85 | 2426 | 2427 | 30228 | 122738 | 2464.85 | -1.45% |