| 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 | 6690 | 6690 | 6735 | 6692.5 | -20.5 | 6692 | 6692.5 | 1936 | 318716 | -0.31% | 6713 |
| 场内铝03 | 2200 | 2176 | 2200 | 2176 | 18 | 2176 | 2177 | 3846 | 669028 | 0.86% | 2158 |
| 场内锌03 | 2880 | 2876 | 2920 | 2876 | 36 | 2876 | 2877 | 1870 | 269972 | 1.27% | 2840 |
| 场内镍03 | 14800 | 14750 | 14925 | 14880 | 95 | 14880 | 14885 | 2079 | 255752 | 0.64% | 14785 |
| 场内锡03 | 19900 | 19850 | 19950 | 19855 | -245 | 19855 | 19860 | 278 | 16313 | -1.22% | 20100 |
| 场内铅03 | 2440 | 2435 | 2448 | 2435 | 25 | 2436 | 2437 | 1226 | 112826 | 1.00% | 2410 |
| LME铜现 | 6688 | 6688 | 6688 | 6688 | -94.5 | ---- | ---- | 0 | ---- | -1.39% | 6782.5 |
| LME铝现 | 2204 | 2204 | 2204 | 2204 | 53 | ---- | ---- | 0 | ---- | 2.46% | 2151 |
| LME锌现 | ---- | ---- | ---- | ---- | 0 | ---- | ---- | 0 | ---- | 0.00% | 2894 |
| LME镍现 | 14700 | 14700 | 14700 | 14700 | 130 | ---- | ---- | 0 | 259230 | 0.89% | 14570 |
| LME锡现 | 19925 | 19900 | 19925 | 19900 | -595 | ---- | ---- | 0 | 16717 | -2.90% | 20495 |
| LME铅现 | 2430 | 2430 | 2430 | 2430 | 22.5 | ---- | ---- | 0 | ---- | 0.93% | 2407.5 |
| 铝合金现 | 1685 | 1685 | 1685 | 1685 | -75 | ---- | ---- | 0 | ---- | -4.26% | 1760 |
| LmeS_铜3 | 6723.5 | 6667 | 6748 | 6693 | -34 | 6694 | 6696 | 20613 | 318716 | -0.51% | 6727 |
| LmeS_铝3 | 2189.5 | 2151.5 | 2203.5 | 2165 | -29 | 2162.5 | 2163.5 | 14702 | 669028 | -1.32% | 2194 |
| LmeS_锌3 | 2855.5 | 2820 | 2924 | 2882 | 23 | 2882 | 2884.5 | 15190 | 269972 | 0.80% | 2859 |
| LmeS_镍3 | 14890 | 14505 | 15020 | 14865 | -35 | 14860 | 14880 | 9067 | 255752 | -0.23% | 14900 |
| LmeS_锡3 | 20170 | 19720 | 20170 | 19780 | -415 | 19770 | 19785 | 716 | 16313 | -2.05% | 20195 |
| LmeS_铅3 | 2405.5 | 2405 | 2449 | 2433 | 16 | 2431.5 | 2433 | 3799 | 112826 | 0.66% | 2417 |
| 伦铜综合 | 6723.5 | 6667 | 6748 | 6693 | -20 | 6692 | 6692.5 | 137365 | 318716 | -0.30% | 6727 |
| 伦铝综合 | 2189.5 | 2151.5 | 2203.5 | 2165 | 7.5 | 2176 | 2177 | 174924 | 669028 | 0.35% | 2194 |
| 伦锌综合 | 2855.5 | 2820 | 2924 | 2882 | 42 | 2876 | 2877 | 117718 | 269972 | 1.48% | 2840 |
| 伦镍综合 | 14890 | 14505 | 15020 | 14865 | 80 | 14880 | 14885 | 71974 | 255752 | 0.54% | 14900 |
| 伦锡综合 | 20170 | 19720 | 20170 | 19780 | -320 | 19855 | 19860 | 5184 | 16313 | -1.59% | 20195 |
| 伦铅综合 | 2405.5 | 2405 | 2449 | 2433 | 22 | 2436 | 2437 | 33266 | 112826 | 0.91% | 2411.15 |