| 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 | 5887 | 5878 | 5935 | 5927 | -11 | 5937.5 | 5879.5 | 4272 | 318241 | -0.19% | 5939 |
| 场内铝03 | 2024 | 2024 | 2035 | 2030 | -18 | 2030 | 2029.5 | 7450 | 636274 | -0.88% | 2048 |
| 场内锌03 | 2364 | 2355 | 2389.5 | 2389.5 | -2.5 | 2389 | 2384.5 | 2683 | 276473 | -0.10% | 2392 |
| 场内镍03 | 13325 | 13325 | 13500 | 13480 | 155 | 13480 | 13485 | 3941 | 234367 | 1.16% | 13325 |
| 场内锡03 | 18650 | 18650 | 18705 | 18705 | 95 | 18685 | 18700 | 504 | 17383 | 0.48% | 18610 |
| 场内铅03 | 2000 | 1987 | 2016 | 1988 | -52 | 1987 | 1988 | 1911 | 114633 | -2.55% | 2040 |
| LME铜现 | 5844 | 5844 | 5844 | 5844 | -16 | ---- | ---- | 0 | ---- | -0.27% | 5860 |
| LME铝现 | 1999 | 1999 | 1999 | 1999 | 1 | ---- | ---- | 0 | ---- | 0.05% | 1998 |
| LME锌现 | 2355 | 2355 | 2360 | 2360 | 22 | ---- | ---- | 0 | ---- | 0.94% | 2338 |
| LME镍现 | 13240 | 13240 | 13240 | 13240 | 125 | ---- | ---- | 0 | ---- | 0.95% | 13115 |
| LME锡现 | 18680 | 18680 | 18680 | 18680 | 5 | ---- | ---- | 0 | ---- | 0.03% | 18675 |
| LME铅现 | 1975 | 1975 | 1977 | 1977 | -25 | ---- | ---- | 0 | ---- | -1.25% | 2002 |
| 铝合金现 | 1575 | 1575 | 1575 | 1575 | 10 | ---- | ---- | 0 | ---- | 0.64% | 1565 |
| LmeS_铜3 | 5893.5 | 5864 | 5945 | 5934 | 43.5 | 5932 | 5935 | 15803 | 318241 | 0.74% | 5890.5 |
| LmeS_铝3 | 2038 | 2018.5 | 2052 | 2032 | -6 | 2032.5 | 2035 | 12285 | 636274 | -0.29% | 2038 |
| LmeS_锌3 | 2372.5 | 2325 | 2398.5 | 2388.5 | 10.5 | 2388.5 | 2390 | 12182 | 276473 | 0.44% | 2378 |
| LmeS_镍3 | 13335 | 13195 | 13630 | 13555 | 215 | 13545 | 13560 | 7654 | 234367 | 1.61% | 13340 |
| LmeS_锡3 | 18700 | 18525 | 18805 | 18730 | 120 | 18680 | 18735 | 266 | 17383 | 0.64% | 18610 |
| LmeS_铅3 | 2010.5 | 1987 | 2021.5 | 2000 | -6.5 | 2000 | 2003 | 5067 | 114633 | -0.32% | 2006.5 |
| 伦铜综合 | 5893.5 | 5864 | 5945 | 5934 | -4 | 5925 | 5926 | 109813 | 318241 | -0.07% | 5890.5 |
| 伦铝综合 | 2038 | 2018.5 | 2052 | 2032 | -16 | 2030 | 2030.5 | 160436 | 636274 | -0.78% | 2038 |
| 伦锌综合 | 2372.5 | 2325 | 2398.5 | 2388.5 | -3.5 | 2389 | 2389.5 | 91119 | 276473 | -0.15% | 2378 |
| 伦镍综合 | 13335 | 13195 | 13630 | 13555 | 230 | 13480 | 13485 | 79793 | 234367 | 1.73% | 13340 |
| 伦锡综合 | 18700 | 18525 | 18805 | 18706 | 91 | 18700 | 18710 | 4534 | 17383 | 0.49% | 18610 |
| 伦铅综合 | 2010.5 | 1987 | 2021.5 | 1988.2 | -51.85 | 1987 | 1988 | 48047 | 114633 | -2.54% | 2006.5 |