| 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 | 6080 | 6055 | 6080 | 6066 | -20 | 6053 | 6067 | 2309 | 303471 | -0.33% | 6086 |
| 场内铝03 | 2155 | 2132 | 2155 | 2132 | -40 | 2128.5 | 2132.5 | 7180 | 636143 | -1.84% | 2172 |
| 场内锌03 | 2485 | 2456 | 2485 | 2467.5 | -44.5 | 2462.5 | 2465 | 3431 | 274464 | -1.77% | 2512 |
| 场内镍03 | 13425 | 13275 | 13425 | 13285 | -215 | 13285 | 13290 | 1837 | 233490 | -1.59% | 13500 |
| 场内锡03 | 19000 | 18850 | 19195 | 19195 | 255 | 19148 | 19195 | 384 | 16595 | 1.35% | 18940 |
| 场内铅03 | 2084 | 2073 | 2084 | 2072 | -15 | 2072 | 2073 | 2947 | 110336 | -0.72% | 2087 |
| LME铜现 | 6065 | 6065 | 6065 | 6065 | -52 | ---- | ---- | 0 | ---- | -0.85% | 6117 |
| LME铝现 | ---- | ---- | ---- | ---- | 0 | ---- | ---- | 0 | ---- | 0.00% | 2116 |
| LME锌现 | ---- | ---- | ---- | ---- | 0 | ---- | ---- | 0 | ---- | 0.00% | 2505 |
| LME镍现 | 13200 | 13200 | 13300 | 13290 | -165 | ---- | ---- | 0 | ---- | -1.23% | 13455 |
| LME锡现 | ---- | ---- | ---- | ---- | 0 | ---- | ---- | 0 | ---- | 0.00% | 19000 |
| LME铅现 | ---- | ---- | ---- | ---- | 0 | ---- | ---- | 0 | ---- | 0.00% | 2065.5 |
| 铝合金现 | 1570 | 1570 | 1580 | 1580 | 5 | ---- | ---- | 0 | ---- | 0.32% | 1575 |
| LmeS_铜3 | 6093.5 | 6010 | 6115 | 6075.5 | -16.5 | 6074 | 6076 | 17547 | 303471 | -0.27% | 6092 |
| LmeS_铝3 | 2158.5 | 2111 | 2177 | 2128 | -29 | 2129 | 2131 | 17743 | 636143 | -1.34% | 2157 |
| LmeS_锌3 | 2514 | 2434 | 2519.5 | 2464 | -51 | 2463.5 | 2466 | 11006 | 274464 | -2.03% | 2515 |
| LmeS_镍3 | 13460 | 13210 | 13565 | 13310 | -140 | 13305 | 13310 | 9406 | 233490 | -1.04% | 13450 |
| LmeS_锡3 | 18980 | 18845 | 19195 | 19070 | 150 | 19075 | 19100 | 399 | 16595 | 0.79% | 18920 |
| LmeS_铅3 | 2083.5 | 2051.5 | 2108 | 2074 | -9.5 | 2070 | 2074.5 | 4362 | 110336 | -0.46% | 2083.5 |
| 伦铜综合 | 6093.5 | 6010 | 6115 | 6075.5 | -10.5 | 6066 | 6067 | 115500 | 303471 | -0.17% | 6092 |
| 伦铝综合 | 2158.5 | 2111 | 2177 | 2128 | -44 | 2132 | 2132.5 | 186445 | 636143 | -2.03% | 2157 |
| 伦锌综合 | 2514 | 2434 | 2519.5 | 2464 | -48 | 2467 | 2467.5 | 121844 | 274464 | -1.91% | 2515 |
| 伦镍综合 | 13460 | 13210 | 13565 | 13310 | -190 | 13285 | 13290 | 51543 | 233490 | -1.41% | 13450 |
| 伦锡综合 | 18980 | 18845 | 19196 | 19195 | 255 | 19150 | 19195 | 4138 | 16595 | 1.35% | 18941 |
| 伦铅综合 | 2083.5 | 2051.5 | 2108 | 2074 | -13 | 2072 | 2073 | 35051 | 110336 | -0.62% | 2087 |