| 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 | 5846.5 | 5815 | 5848 | 5815 | -152 | 5829 | 5827 | 3610 | 304426 | -2.55% | 5967 |
| 场内铝03 | 2070 | 2060 | 2070 | 2062 | -35 | 2061.5 | 2063 | 3970 | 651729 | -1.67% | 2097 |
| 场内锌03 | 2430 | 2411 | 2430 | 2416 | -47 | 2416.3 | 2413.5 | 3050 | 267076 | -1.91% | 2463 |
| 场内镍03 | 12555 | 12470 | 12565 | 12470 | -320 | 12470 | 12475 | 1559 | 236460 | -2.50% | 12790 |
| 场内锡03 | 18750 | 18655 | 18825 | 18825 | -15 | 18830 | 18825 | 166 | 16506 | -0.08% | 18840 |
| 场内铅03 | 2105 | 2076 | 2105 | 2076.5 | -44.5 | 2074 | 2078 | 1097 | 111215 | -2.05% | 2121 |
| LME铜现 | 5820 | 5820 | 5823 | 5823 | -128 | ---- | ---- | 0 | ---- | -2.15% | 5951 |
| LME铝现 | 2036 | 2036 | 2040 | 2040 | -43.5 | ---- | ---- | 0 | ---- | -2.09% | 2083.5 |
| LME锌现 | 2435 | 2435 | 2435.5 | 2435.5 | -39.5 | ---- | ---- | 0 | ---- | -1.60% | 2475 |
| LME镍现 | 12697.5 | 12475 | 12697.5 | 12475 | -195 | ---- | ---- | 0 | ---- | -1.54% | 12670 |
| LME锡现 | 18895 | 18750 | 18895 | 18750 | -240 | ---- | ---- | 0 | ---- | -1.26% | 18990 |
| LME铅现 | 2085.5 | 2085.5 | 2086 | 2086 | -15 | ---- | ---- | 0 | ---- | -0.71% | 2101 |
| 铝合金现 | 1510 | 1510 | 1510 | 1510 | -85 | ---- | ---- | 0 | ---- | -5.33% | 1595 |
| LmeS_铜3 | 5952 | 5800.5 | 5973 | 5840 | -108 | 5837 | 5840 | 23313 | 304426 | -1.82% | 5948 |
| LmeS_铝3 | 2096 | 2056 | 2105 | 2063 | -26.5 | 2061.5 | 2063.5 | 17840 | 651729 | -1.27% | 2089.5 |
| LmeS_锌3 | 2460 | 2392 | 2470 | 2404 | -57 | 2402.5 | 2404 | 10699 | 267076 | -2.32% | 2461 |
| LmeS_镍3 | 12760 | 12375 | 12805 | 12490 | -305 | 12480 | 12490 | 13370 | 236460 | -2.38% | 12795 |
| LmeS_锡3 | 18780 | 18630 | 18845 | 18815 | 25 | 18810 | 18830 | 321 | 16506 | 0.13% | 18790 |
| LmeS_铅3 | 2121 | 2066 | 2131.5 | 2066 | -62.5 | 2067.5 | 2069.5 | 4552 | 111215 | -2.94% | 2128.5 |
| 伦铜综合 | 5952 | 5800.5 | 5973 | 5840 | -127 | 5815 | 5816 | 167623 | 304426 | -2.13% | 5948 |
| 伦铝综合 | 2096 | 2056 | 2105 | 2063 | -34 | 2062 | 2063 | 199667 | 651729 | -1.62% | 2089.5 |
| 伦锌综合 | 2460 | 2392 | 2470 | 2404 | -59 | 2415 | 2416 | 99913 | 267076 | -2.40% | 2461 |
| 伦镍综合 | 12760 | 12375 | 12805 | 12490 | -300 | 12470 | 12475 | 86509 | 236460 | -2.35% | 12795 |
| 伦锡综合 | 18780 | 18630 | 18845 | 18815 | -25 | 18825 | 18830 | 5301 | 16506 | -0.13% | 18841 |
| 伦铅综合 | 2121 | 2066 | 2131.5 | 2066 | -54 | 2076.5 | 2077 | 38000 | 111215 | -2.55% | 2128.5 |