| 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 | 6335 | 6280 | 6335 | 6282 | -63 | 6282 | 6282 | 2685 | 321281 | -0.99% | 6345 |
| 场内铝03 | 2077 | 2071 | 2091 | 2080 | 0 | 2080 | 2080.5 | 7840 | 672878 | 0.00% | 2079 |
| 场内锌03 | 2729 | 2729 | 2749 | 2735 | 35 | 2734 | 2735 | 5942 | 269272 | 1.30% | 2700 |
| 场内镍03 | 13925 | 13925 | 14000 | 13945 | -250 | 13940 | 13945 | 2695 | 252549 | -1.76% | 14195 |
| 场内锡03 | 19400 | 19325 | 19400 | 19325 | -100 | 19300 | 19325 | 177 | 16440 | -0.51% | 19425 |
| 场内铅03 | 2320 | 2320 | 2335 | 2332 | -23 | 2332 | 2333 | 2888 | 110110 | -0.98% | 2355 |
| LME铜现 | 6325.5 | 6325.5 | 6325.5 | 6325.5 | -73.5 | ---- | ---- | 0 | ---- | -1.15% | 6399 |
| LME铝现 | 2098 | 2098 | 2098 | 2098 | -28.5 | ---- | ---- | 0 | ---- | -1.34% | 2126.5 |
| LME锌现 | 2758 | 2758 | 2758.5 | 2758.5 | 1.5 | ---- | ---- | 0 | ---- | 0.05% | 2757 |
| LME镍现 | 13750 | 13750 | 13755 | 13755 | -415 | ---- | ---- | 0 | 259230 | -2.93% | 14170 |
| LME锡现 | 19400 | 19400 | 19400 | 19400 | -180 | ---- | ---- | 0 | 16717 | -0.92% | 19580 |
| LME铅现 | 2320 | 2320 | 2320 | 2320 | -52 | ---- | ---- | 0 | ---- | -2.19% | 2372 |
| 铝合金现 | ---- | ---- | ---- | ---- | 0 | ---- | ---- | 0 | ---- | 0.00% | 1685 |
| LmeS_铜3 | 6333.5 | 6221.5 | 6344 | 6308.5 | -15.5 | 6306 | 6306.5 | 22322 | 321281 | -0.25% | 6324 |
| LmeS_铝3 | 2083 | 2071 | 2095.5 | 2086.5 | 6.5 | 2087 | 2087.5 | 11191 | 672878 | 0.31% | 2080 |
| LmeS_锌3 | 2690 | 2676 | 2756 | 2753 | 58 | 2751 | 2753 | 13926 | 269272 | 2.15% | 2695 |
| LmeS_镍3 | 14215 | 13830 | 14255 | 13960 | -235 | 13955 | 13965 | 10708 | 252549 | -1.66% | 14195 |
| LmeS_锡3 | 19450 | 19300 | 19485 | 19385 | -75 | 19315 | 19455 | 426 | 16440 | -0.39% | 19460 |
| LmeS_铅3 | 2360.5 | 2314 | 2361 | 2344 | -22.5 | 2346 | 2350 | 4933 | 110110 | -0.95% | 2366.5 |
| 伦铜综合 | 6333.5 | 6221.5 | 6344 | 6308.5 | -36.5 | 6282 | 6282 | 137384 | 321281 | -0.58% | 6324 |
| 伦铝综合 | 2083 | 2071 | 2095.5 | 2086.5 | 6.5 | 2080 | 2080.5 | 204247 | 672878 | 0.31% | 2080 |
| 伦锌综合 | 2690 | 2676 | 2756 | 2753 | 53 | 2734 | 2735 | 129211 | 269272 | 1.96% | 2695 |
| 伦镍综合 | 14215 | 13830 | 14255 | 13960 | -235 | 13940 | 13945 | 76255 | 252549 | -1.66% | 14195 |
| 伦锡综合 | 19450 | 19300 | 19485 | 19385 | -40 | 19300 | 19325 | 5717 | 16440 | -0.21% | 19426 |
| 伦铅综合 | 2360.5 | 2314 | 2361 | 2332 | -23 | 2332 | 2333 | 47493 | 110110 | -0.98% | 2366.5 |