| 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 | 6007.5 | 5984 | 6007.5 | 5991.5 | 64.5 | 5987 | 5989.5 | 2265 | 317863 | 1.11% | 5927 |
| 场内铝03 | 2070 | 2055 | 2070 | 2055 | 25 | 2058 | 2056 | 9740 | 633966 | 1.23% | 2030 |
| 场内锌03 | 2388 | 2377.5 | 2388 | 2377.5 | -12 | 2377.5 | 2378 | 1530 | 275721 | -0.50% | 2389.5 |
| 场内镍03 | 13670 | 13560 | 13670 | 13560 | 80 | 13560 | 13570 | 2035 | 232791 | 0.59% | 13480 |
| 场内锡03 | 18850 | 18800 | 18850 | 18800 | 95 | 18775 | 18800 | 11 | 17454 | 0.51% | 18705 |
| 场内铅03 | 2020 | 1972.5 | 2020 | 1972.5 | -15.5 | 1972.5 | 1973 | 1245 | 113613 | -0.78% | 1988 |
| LME铜现 | 5960 | 5960 | 5963 | 5963 | 119 | ---- | ---- | 0 | ---- | 2.04% | 5844 |
| LME铝现 | 2035 | 2033 | 2035 | 2033 | 34 | ---- | ---- | 0 | ---- | 1.70% | 1999 |
| LME锌现 | 2380 | 2380 | 2382 | 2382 | 22 | ---- | ---- | 0 | ---- | 0.93% | 2360 |
| LME镍现 | 13560 | 13560 | 13560 | 13560 | 320 | ---- | ---- | 0 | ---- | 2.42% | 13240 |
| LME锡现 | 18850 | 18850 | 18850 | 18850 | 170 | ---- | ---- | 0 | ---- | 0.91% | 18680 |
| LME铅现 | 1997 | 1997 | 1997 | 1997 | 20 | ---- | ---- | 0 | ---- | 1.01% | 1977 |
| 铝合金现 | 1540 | 1540 | 1540 | 1540 | -35 | ---- | ---- | 0 | ---- | -2.22% | 1575 |
| LmeS_铜3 | 5968 | 5951 | 6033 | 5989.5 | 55.5 | 5990 | 5993 | 15161 | 317863 | 0.94% | 5934 |
| LmeS_铝3 | 2037.5 | 2036 | 2084.5 | 2058.5 | 26.5 | 2057.5 | 2059 | 15854 | 633966 | 1.30% | 2032 |
| LmeS_锌3 | 2412.5 | 2355 | 2425.5 | 2376 | -12.5 | 2375 | 2377 | 10914 | 275721 | -0.52% | 2388.5 |
| LmeS_镍3 | 13625 | 13490 | 13840 | 13615 | 60 | 13595 | 13605 | 6887 | 232791 | 0.44% | 13555 |
| LmeS_锡3 | 18740 | 18670 | 18870 | 18790 | 60 | 18765 | 18825 | 223 | 17454 | 0.32% | 18730 |
| LmeS_铅3 | 2023 | 1975 | 2027.5 | 1980 | -20 | 1979 | 1980.5 | 3765 | 113613 | -1.00% | 2000 |
| 伦铜综合 | 5968 | 5951 | 6033 | 5989.5 | 63.5 | 5991.5 | 5992 | 105617 | 317863 | 1.07% | 5934 |
| 伦铝综合 | 2037.5 | 2036 | 2084.5 | 2058.5 | 28.5 | 2054.5 | 2055 | 176865 | 633966 | 1.40% | 2032 |
| 伦锌综合 | 2412.5 | 2355 | 2425.5 | 2376 | -13.5 | 2377.5 | 2378 | 76804 | 275721 | -0.56% | 2388.5 |
| 伦镍综合 | 13625 | 13490 | 13840 | 13560 | 80 | 13560 | 13570 | 69064 | 232791 | 0.59% | 13555 |
| 伦锡综合 | 18740 | 18670 | 18870 | 18799 | 94 | 18775 | 18800 | 3880 | 17454 | 0.50% | 18706 |
| 伦铅综合 | 2023 | 1972 | 2027.5 | 1972.4 | -15.65 | 1972.5 | 1973 | 42166 | 113613 | -0.79% | 1988.15 |