| 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 | 6195 | 6192 | 6228 | 6227.5 | 82.5 | 6228 | 6228.5 | 3338 | 323283 | 1.34% | 6145 |
| 场内铝03 | 2057 | 2040 | 2057 | 2042 | -18 | 2041 | 2042 | 9469 | 661573 | -0.87% | 2060 |
| 场内锌03 | 2580 | 2572 | 2581 | 2581 | 18 | 2581 | 2582 | 5311 | 286880 | 0.70% | 2563 |
| 场内镍03 | 14180 | 14170 | 14195 | 14195 | 315 | 14190 | 14200 | 3367 | 249812 | 2.27% | 13880 |
| 场内锡03 | 19500 | 19475 | 19650 | 19630 | 255 | 19640 | 19650 | 261 | 17143 | 1.32% | 19375 |
| 场内铅03 | 2159 | 2159 | 2215 | 2215 | 15 | 2215 | 2216 | 3560 | 113261 | 0.68% | 2205 |
| LME铜现 | 6173 | 6173 | 6173 | 6173 | -9 | ---- | ---- | 0 | ---- | -0.15% | 6182 |
| LME铝现 | 2104.5 | 2104.5 | 2104.5 | 2104.5 | -16 | ---- | ---- | 0 | ---- | -0.75% | 2120.5 |
| LME锌现 | 2597.5 | 2597.5 | 2598 | 2598 | 24 | ---- | ---- | 0 | ---- | 0.93% | 2574 |
| LME镍现 | 14055 | 14055 | 14055 | 14055 | 425 | ---- | ---- | 0 | ---- | 3.12% | 13630 |
| LME锡现 | 19575 | 19550 | 19575 | 19575 | 130 | ---- | ---- | 0 | ---- | 0.67% | 19445 |
| LME铅现 | 2138 | 2138 | 2140 | 2140 | -104 | ---- | ---- | ---- | ---- | -4.63% | 2244 |
| 铝合金现 | 1765 | 1765 | 1765 | 1765 | 10 | ---- | ---- | 0 | ---- | 0.57% | 1755 |
| LmeS_铜3 | 6147.5 | 6103 | 6247 | 6215 | 80 | 6214 | 6217.5 | 19587 | 323283 | 1.30% | 6135 |
| LmeS_铝3 | 2060.5 | 2032 | 2080 | 2041.5 | -19 | 2040 | 2042 | 18025 | 661573 | -0.92% | 2060.5 |
| LmeS_锌3 | 2558 | 2531 | 2617 | 2575.5 | 11.5 | 2575 | 2579.5 | 10497 | 286880 | 0.45% | 2564 |
| LmeS_镍3 | 13945 | 13880 | 14410 | 14245 | 300 | 14220 | 14250 | 12730 | 249812 | 2.15% | 13945 |
| LmeS_锡3 | 19300 | 19285 | 19690 | 19640 | 285 | 19640 | 19695 | 277 | 17143 | 1.47% | 19355 |
| LmeS_铅3 | 2194 | 2139.5 | 2226 | 2212 | 7.5 | 2209 | 2214.5 | 7638 | 113261 | 0.34% | 2204.5 |
| 伦铜综合 | 6147.5 | 6103 | 6247 | 6215 | 70 | 6228 | 6228.5 | 147551 | 323283 | 1.14% | 6135 |
| 伦铝综合 | 2060.5 | 2032 | 2080 | 2041.5 | -18.5 | 2041 | 2042 | 323132 | 661573 | -0.90% | 2060.5 |
| 伦锌综合 | 2558 | 2531 | 2617 | 2580.9 | 17.85 | 2581 | 2582 | 123465 | 286880 | 0.70% | 2564 |
| 伦镍综合 | 13945 | 13880 | 14410 | 14245 | 365 | 14190 | 14200 | 100464 | 249812 | 2.63% | 13945 |
| 伦锡综合 | 19300 | 19285 | 19690 | 19649 | 274 | 19640 | 19650 | 4213 | 17143 | 1.41% | 19374 |
| 伦铅综合 | 2194 | 2139.5 | 2226 | 2215 | 15 | 2215 | 2216 | 67041 | 113261 | 0.68% | 2204.5 |