| 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 | 5965 | 5921.7 | 5965 | 5927.5 | 56.5 | 5921 | 5918.5 | 3683 | 295640 | 0.96% | 5871 |
| 场内铝03 | 2076 | 2040 | 2076 | 2040 | -28 | 2040 | 2040.5 | 3560 | 669596 | -1.35% | 2068 |
| 场内锌03 | 2460.5 | 2441 | 2460.5 | 2441 | 21.5 | 2439 | 2463.5 | 3888 | 263432 | 0.89% | 2419.5 |
| 场内镍03 | 12575 | 12435 | 12575 | 12445 | 5 | 12440 | 12445 | 2723 | 238326 | 0.04% | 12450 |
| 场内锡03 | 18825 | 18825 | 18850 | 18850 | 25 | 18850 | 18848 | 457 | 16700 | 0.13% | 18825 |
| 场内铅03 | 2062 | 2038 | 2062 | 2061 | 12.5 | 2035 | 2053 | 3247 | 111859 | 0.61% | 2048.5 |
| LME铜现 | 5940 | 5940 | 5940 | 5940 | 90 | ---- | ---- | 0 | ---- | 1.54% | 5850 |
| LME铝现 | 2030 | 2030 | 2030.5 | 2030.5 | -15.5 | ---- | ---- | 0 | ---- | -0.76% | 2046 |
| LME锌现 | 2470 | 2470 | 2470.5 | 2470.5 | 34 | ---- | ---- | 0 | ---- | 1.40% | 2436.5 |
| LME镍现 | 12357.5 | 12357.5 | 12490 | 12490 | 75 | ---- | ---- | 0 | ---- | 0.60% | 12415 |
| LME锡现 | 18850 | 18850 | 18875 | 18875 | -50 | ---- | ---- | 0 | ---- | -0.26% | 18925 |
| LME铅现 | 2032 | 2032 | 2044 | 2044 | -23 | ---- | ---- | 0 | ---- | -1.11% | 2067 |
| 铝合金现 | 1530 | 1530 | 1530 | 1530 | 0 | ---- | ---- | 0 | ---- | 0.00% | 1530 |
| LmeS_铜3 | 5890 | 5870 | 5988 | 5908.5 | 26 | 5907 | 5909 | 16793 | 295640 | 0.44% | 5882.5 |
| LmeS_铝3 | 2066.5 | 2035 | 2083 | 2046.5 | -13.5 | 2045 | 2046 | 14867 | 669596 | -0.66% | 2060 |
| LmeS_锌3 | 2420 | 2419.5 | 2478 | 2438 | 21 | 2438 | 2438 | 8953 | 263432 | 0.87% | 2417 |
| LmeS_镍3 | 12485 | 12390 | 12595 | 12470 | -5 | 12445 | 12470 | 7252 | 238326 | -0.04% | 12475 |
| LmeS_锡3 | 18800 | 18710 | 18870 | 18830 | 80 | 18820 | 18855 | 226 | 16700 | 0.43% | 18750 |
| LmeS_铅3 | 2050 | 2025.5 | 2079 | 2043 | -5.5 | 2043 | 2045 | 5150 | 111859 | -0.27% | 2048.5 |
| 伦铜综合 | 5890 | 5870 | 5988 | 5908.5 | 37.5 | 5927 | 5927.5 | 148233 | 295640 | 0.64% | 5882.5 |
| 伦铝综合 | 2066.5 | 2035 | 2083 | 2046.5 | -21.5 | 2038 | 2040 | 207301 | 669596 | -1.04% | 2060 |
| 伦锌综合 | 2420 | 2419.5 | 2478 | 2438 | 18.5 | 2441 | 2441 | 104788 | 263432 | 0.76% | 2417 |
| 伦镍综合 | 12485 | 12390 | 12595 | 12470 | 30 | 12440 | 12460 | 62021 | 238326 | 0.24% | 12475 |
| 伦锡综合 | 18800 | 18710 | 18870 | 18850 | 25 | 18845 | 18855 | 4377 | 16700 | 0.13% | 18750 |
| 伦铅综合 | 2050 | 2025.5 | 2079 | 2043 | -5.5 | 2035 | 2038 | 51583 | 111859 | -0.27% | 2048.5 |