| 合约名称 | 开盘 | 最低 | 最高 | 收拾 | 涨跌 | 买价 | 卖价 | 成交量 | 持仓量 | 涨幅% | 昨收 |
| 场内铜03 | 5975 | 5965 | 5978 | 5967 | -8 | 5961.5 | 5966.5 | 1490 | 303397 | -0.13% | 5975 |
| 场内铝03 | 2114 | 2097.5 | 2114 | 2097 | -27.5 | 2097 | 2101 | 5358 | 651693 | -1.32% | 2124.5 |
| 场内锌03 | 2468 | 2462 | 2468 | 2463 | 6 | 2461 | 2460.5 | 2309 | 273421 | 0.24% | 2457 |
| 场内镍03 | 12800 | 12750 | 12800 | 12790 | -10 | 12790 | 12800 | 2276 | 236536 | -0.08% | 12800 |
| 场内锡03 | 18925 | 18800 | 18925 | 18840 | -160 | 18795 | 18780 | 73 | 16585 | -0.79% | 19000 |
| 场内铅03 | 2122 | 2119 | 2123 | 2121 | 43 | 2120 | 2120.5 | 970 | 110578 | 2.07% | 2078 |
| LME铜现 | 5968 | 5951 | 5968 | 5951 | -67 | ---- | ---- | 0 | ---- | -1.11% | 6018 |
| LME铝现 | 2083 | 2083 | 2098 | 2083.5 | -28 | ---- | ---- | 0 | ---- | -1.33% | 2111.5 |
| LME锌现 | 2474.5 | 2474.5 | 2475 | 2475 | -29 | ---- | ---- | 0 | ---- | -1.16% | 2504 |
| LME镍现 | 12670 | 12665 | 12790 | 12670 | -620 | ---- | ---- | 0 | ---- | -4.67% | 13290 |
| LME锡现 | 18965 | 18965 | 18990 | 18990 | -10 | ---- | ---- | 0 | ---- | -0.05% | 19000 |
| LME铅现 | 2101 | 2101 | 2121 | 2101 | 39.5 | ---- | ---- | 0 | ---- | 1.92% | 2061.5 |
| 铝合金现 | 1595 | 1595 | 1595 | 1595 | 15 | ---- | ---- | 0 | ---- | 0.95% | 1580 |
| LmeS_铜3 | 5977.5 | 5945.5 | 6005 | 5948 | -42 | 5942.5 | 5949.5 | 9396 | 303397 | -0.70% | 5990 |
| LmeS_铝3 | 2120 | 2087 | 2124 | 2089.5 | -28.5 | 2089.5 | 2094 | 10268 | 651693 | -1.35% | 2118 |
| LmeS_锌3 | 2471.5 | 2432 | 2482.5 | 2461 | -12 | 2460.5 | 2462.5 | 7409 | 273421 | -0.49% | 2473 |
| LmeS_镍3 | 12815 | 12695 | 12855 | 12795 | -15 | 12780 | 12810 | 6760 | 236536 | -0.12% | 12810 |
| LmeS_锡3 | 18895 | 18735 | 18955 | 18790 | -120 | 18785 | 18810 | 176 | 16585 | -0.63% | 18910 |
| LmeS_铅3 | 2081.5 | 2076 | 2131.5 | 2128.5 | 40 | 2127 | 2129 | 4775 | 110578 | 1.92% | 2088.5 |
| 伦铜综合 | 5977.5 | 5945.5 | 6005 | 5948 | -27 | 5949.5 | 5948 | 97442 | 303397 | -0.45% | 5990 |
| 伦铝综合 | 2120 | 2087 | 2124 | 2089.5 | -35.5 | 2091 | 2097.5 | 170712 | 651693 | -1.67% | 2118 |
| 伦锌综合 | 2471.5 | 2432 | 2482.5 | 2461 | 4 | 2459 | 2464 | 82913 | 273421 | 0.16% | 2473 |
| 伦镍综合 | 12815 | 12695 | 12855 | 12795 | -5 | 12790 | 12800 | 54564 | 236536 | -0.04% | 12810 |
| 伦锡综合 | 18895 | 18735 | 18955 | 18841 | -149 | 18790 | 18845 | 2340 | 16585 | -0.78% | 18910 |
| 伦铅综合 | 2081.5 | 2076 | 2131.5 | 2128.5 | 50.5 | 2128.5 | 2120 | 34092 | 110578 | 2.43% | 2088.5 |