| 合约名称 | 开盘 | 最低 | 最高 | 收盘 | 涨跌 | 买价 | 卖价 | 成交量 | 持仓量 | 涨幅% | 昨收 |
| 场内铜03 | 6840 | 6825 | 6897 | 6896 | 44 | 6895 | 6896 | 6336 | 319692 | 0.64% | 6852 |
| 场内铝03 | 2285 | 2271 | 2305 | 2305 | 13 | 2303 | 2305 | 3413 | 714814 | 0.57% | 2292 |
| 场内锌03 | 3098 | 3083 | 3102 | 3101 | 1 | 3101 | 3101.5 | 2574 | 296722 | 0.03% | 3100 |
| 场内镍03 | 15240 | 15200 | 15450 | 15445 | 225 | 15440 | 15445 | 3654 | 262388 | 1.48% | 15220 |
| 场内锡03 | 20700 | 20630 | 20750 | 20750 | 150 | 20750 | 20760 | 224 | 18258 | 0.73% | 20600 |
| 场内铅03 | 2448 | 2431 | 2448 | 2442.5 | -15.5 | 2444 | 2445 | 3320 | 117636 | -0.63% | 2459 |
| LME铜现 | 6820 | 6813 | 6820 | 6814 | -11 | ---- | ---- | 0 | ---- | -0.16% | 6825 |
| LME铝现 | 2271 | 2271 | 2271 | 2271 | -14.5 | ---- | ---- | 0 | ---- | -0.63% | 2285.5 |
| LME锌现 | 3088 | 3088 | 3089 | 3089 | -11 | ---- | ---- | 0 | ---- | -0.35% | 3100 |
| LME镍现 | 15135 | 15135 | 15150 | 15150 | -50 | ---- | ---- | 0 | ---- | -0.33% | 15200 |
| LME锡现 | 20675 | 20675 | 20675 | 20675 | -125 | ---- | ---- | 0 | ---- | -0.60% | 20800 |
| LME铅现 | 2430 | 2430 | 2430 | 2430 | -15.5 | ---- | ---- | 0 | ---- | -0.63% | 2445.5 |
| 铝合金现 | ---- | ---- | ---- | ---- | 0 | ---- | ---- | 0 | ---- | 0.00% | 1880 |
| LmeS_铜3 | 6840.5 | 6826 | 6912 | 6904.5 | 76.5 | 6903 | 6905 | 16634 | 319692 | 1.12% | 6828 |
| LmeS_铝3 | 2297 | 2263.5 | 2305 | 2299 | 6.5 | 2298 | 2299 | 11831 | 714814 | 0.28% | 2292.5 |
| LmeS_锌3 | 3101 | 3073 | 3120 | 3088.5 | -11.5 | 3089 | 3090.5 | 9229 | 296722 | -0.37% | 3100 |
| LmeS_镍3 | 15295 | 15105 | 15690 | 15410 | 115 | 15405 | 15415 | 11205 | 262388 | 0.75% | 15295 |
| LmeS_锡3 | 20615 | 20595 | 20765 | 20755 | 110 | 20715 | 20760 | 220 | 18258 | 0.53% | 20645 |
| LmeS_铅3 | 2455 | 2427.5 | 2465 | 2464.5 | 6 | 2463 | 2464.5 | 3393 | 117636 | 0.24% | 2458.5 |
| 伦铜综合 | 6840.5 | 6822.9 | 6912 | 6904.5 | 52.5 | 6895 | 6896 | 156531 | 319692 | 0.77% | 6828 |
| 伦铝综合 | 2297 | 2263.5 | 2305.15 | 2299 | 7 | 2303 | 2305 | 151914 | 714814 | 0.31% | 2292.5 |
| 伦锌综合 | 3101 | 3073 | 3120 | 3088.5 | -11.5 | 3101 | 3101.5 | 112901 | 296722 | -0.37% | 3100 |
| 伦镍综合 | 15295 | 15105 | 15690 | 15410 | 190 | 15440 | 15445 | 94702 | 262388 | 1.25% | 15295 |
| 伦锡综合 | 20615 | 20595 | 20765 | 20751 | 151 | 20750 | 20760 | 4473 | 18258 | 0.73% | 20600 |
| 伦铅综合 | 2455 | 2427.5 | 2465 | 2464.5 | 6.5 | 2444 | 2445 | 42795 | 117636 | 0.26% | 2458.5 |