| 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 | 6181 | 6181 | 6238 | 6238 | 10.5 | 6237 | 6238 | 4335 | 323703 | 0.16% | 6227.5 |
| 场内铝03 | 2052 | 2031 | 2054 | 2031 | -11 | 2031 | 2031.5 | 11731 | 663064 | -0.54% | 2042 |
| 场内锌03 | 2578 | 2575 | 2580 | 2578 | -3 | 2578 | 2579 | 4070 | 285470 | -0.12% | 2581 |
| 场内镍03 | 14000 | 13970 | 14000 | 13970 | -225 | 13975 | 13980 | 4770 | 252282 | -1.59% | 14195 |
| 场内锡03 | 19700 | 19625 | 19795 | 19795 | 165 | 19795 | 19800 | 361 | 17038 | 0.74% | 19630 |
| 场内铅03 | 2182 | 2182 | 2203 | 2202 | -13 | 2202 | 2203 | 2410 | 114012 | -0.59% | 2215 |
| LME铜现 | 6165 | 6165 | 6166 | 6166 | -7 | ---- | ---- | 0 | ---- | -0.11% | 6173 |
| LME铝现 | 2102 | 2102 | 2102 | 2102 | -2.5 | ---- | ---- | 0 | ---- | -0.12% | 2104.5 |
| LME锌现 | 2607 | 2607 | 2607 | 2607 | 9 | ---- | ---- | 0 | ---- | 0.35% | 2598 |
| LME镍现 | 13865 | 13865 | 13870 | 13870 | -185 | ---- | ---- | 0 | ---- | -1.32% | 14055 |
| LME锡现 | 19760 | 19760 | 19775 | 19775 | 200 | ---- | ---- | 0 | ---- | 1.02% | 19575 |
| LME铅现 | 2162 | 2162 | 2162 | 2162 | 22 | ---- | ---- | 0 | ---- | 1.03% | 2140 |
| 铝合金现 | ---- | ---- | ---- | ---- | 0 | ---- | ---- | 0 | ---- | 0.00% | 1765 |
| LmeS_铜3 | 6227 | 6156 | 6244 | 6215 | 0 | 6216 | 6218 | 14944 | 323703 | 0.00% | 6215 |
| LmeS_铝3 | 2042 | 2021.5 | 2058 | 2036 | -5.5 | 2036 | 2040 | 14291 | 663064 | -0.27% | 2041.5 |
| LmeS_锌3 | 2585.5 | 2537.5 | 2593 | 2583.5 | 8 | 2583 | 2584 | 9752 | 285470 | 0.31% | 2575.5 |
| LmeS_镍3 | 14255 | 13915 | 14305 | 13970 | -275 | 13960 | 13975 | 8339 | 252282 | -1.93% | 14245 |
| LmeS_锡3 | 19760 | 19565 | 19785 | 19760 | 120 | 19730 | 19775 | 323 | 17038 | 0.61% | 19640 |
| LmeS_铅3 | 2209.5 | 2176 | 2216 | 2215 | 3 | 2202 | 2215 | 5763 | 114012 | 0.14% | 2212 |
| 伦铜综合 | 6227 | 6156 | 6244 | 6215 | -13 | 6237 | 6238 | 127640 | 323703 | -0.21% | 6215 |
| 伦铝综合 | 2042 | 2021.5 | 2058 | 2036 | -6 | 2031 | 2031.5 | 323240 | 663064 | -0.29% | 2041.5 |
| 伦锌综合 | 2585.5 | 2537.5 | 2593 | 2577.9 | -3.15 | 2578 | 2579 | 122021 | 285470 | -0.12% | 2580.85 |
| 伦镍综合 | 14255 | 13915 | 14305 | 13970 | -225 | 13975 | 13980 | 100199 | 252282 | -1.59% | 14245 |
| 伦锡综合 | 19760 | 19565 | 19800 | 19796 | 146 | 19795 | 19800 | 4085 | 17038 | 0.74% | 19649 |
| 伦铅综合 | 2209.5 | 2176 | 2216 | 2215 | 0 | 2202 | 2203 | 56697 | 114012 | 0.00% | 2215 |