| 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 | 6385 | 6385 | 6393 | 6390 | 108 | 6390 | 6391 | 2166 | 318876 | 1.72% | 6282 |
| 场内铝03 | 2105 | 2104 | 2126 | 2121 | 41 | 2120 | 2121 | 5447 | 666119 | 1.97% | 2080 |
| 场内锌03 | 2698 | 2698 | 2724 | 2705 | -30 | 2704 | 2705 | 3045 | 270873 | -1.10% | 2735 |
| 场内镍03 | 14125 | 14070 | 14215 | 14215 | 270 | 14210 | 14215 | 3779 | 248839 | 1.94% | 13945 |
| 场内锡03 | 19500 | 19425 | 19645 | 19645 | 320 | 19640 | 19645 | 320 | 16263 | 1.66% | 19325 |
| 场内铅03 | 2365 | 2339 | 2367 | 2339 | 7 | 2338 | 2339 | 2710 | 109999 | 0.30% | 2332 |
| LME铜现 | 6380 | 6378 | 6383 | 6383 | 57.5 | ---- | ---- | 0 | ---- | 0.91% | 6325.5 |
| LME铝现 | 2136 | 2135 | 2136 | 2135.5 | 37.5 | ---- | ---- | 0 | ---- | 1.79% | 2098 |
| LME锌现 | 2720 | 2720 | 2720 | 2719.5 | -39 | ---- | ---- | 0 | ---- | -1.41% | 2758.5 |
| LME镍现 | 13965 | 13965 | 13975 | 13970 | 215 | ---- | ---- | 0 | ---- | 1.56% | 13755 |
| LME锡现 | 19490 | 19490 | 19490 | 19490 | 90 | ---- | ---- | 0 | ---- | 0.46% | 19400 |
| LME铅现 | 2357 | 2357 | 2357 | 2357 | 37 | ---- | ---- | 0 | ---- | 1.59% | 2320 |
| 铝合金现 | ---- | ---- | ---- | ---- | 0 | ---- | ---- | 0 | ---- | 0.00% | 1685 |
| LmeS_铜3 | 6329 | 6326 | 6438 | 6405 | 96.5 | 6405 | 6406.5 | 18699 | 318876 | 1.53% | 6308.5 |
| LmeS_铝3 | 2084 | 2084 | 2134.5 | 2103.5 | 17 | 2104 | 2104 | 12534 | 666119 | 0.81% | 2086.5 |
| LmeS_锌3 | 2747 | 2681 | 2775.5 | 2688 | -65 | 2688 | 2689.5 | 13234 | 270873 | -2.36% | 2753 |
| LmeS_镍3 | 13975 | 13975 | 14240 | 14065 | 105 | 14065 | 14070 | 8927 | 248839 | 0.75% | 13960 |
| LmeS_锡3 | 19460 | 19415 | 19640 | 19575 | 190 | 19585 | 19640 | 258 | 16263 | 0.98% | 19385 |
| LmeS_铅3 | 2337 | 2329 | 2371 | 2331 | -13 | 2330 | 2333.5 | 3941 | 109999 | -0.55% | 2344 |
| 伦铜综合 | 6329 | 6326 | 6438 | 6405 | 123 | 6390 | 6391 | 130731 | 318876 | 1.96% | 6308.5 |
| 伦铝综合 | 2084 | 2084 | 2134.5 | 2103.5 | 23.5 | 2120 | 2121 | 225343 | 666119 | 1.13% | 2086.5 |
| 伦锌综合 | 2747 | 2681 | 2775.5 | 2688 | -47 | 2704 | 2705 | 125554 | 270873 | -1.72% | 2753 |
| 伦镍综合 | 13975 | 13975 | 14240 | 14065 | 120 | 14210 | 14215 | 76172 | 248839 | 0.86% | 13960 |
| 伦锡综合 | 19460 | 19415 | 19650 | 19575 | 250 | 19640 | 19645 | 6256 | 16263 | 1.29% | 19385 |
| 伦铅综合 | 2337 | 2329 | 2371 | 2331 | -1 | 2338 | 2339 | 53973 | 109999 | -0.04% | 2332 |