| 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 | 5908 | 5905 | 5942 | 5933 | 5.5 | 5936.5 | 5932.8 | 1197 | 291022 | 0.09% | 5927.5 |
| 场内铝03 | 2069 | 2065.5 | 2071 | 2069 | 29 | 2070 | 2068.5 | 4545 | 672926 | 1.42% | 2040 |
| 场内锌03 | 2410 | 2402 | 2431 | 2420 | -21 | 2423.5 | 2423.5 | 3271 | 265432 | -0.86% | 2441 |
| 场内镍03 | 12390 | 12355 | 12400 | 12355 | -90 | 12355 | 12360 | 2105 | 238130 | -0.72% | 12445 |
| 场内锡03 | 19100 | 19015 | 19100 | 19055 | 205 | 19065 | 19050 | 231 | 16524 | 1.09% | 18850 |
| 场内铅03 | 2059.5 | 2059.5 | 2080 | 2078 | 17 | 2075 | 2077 | 976 | 113506 | 2.04% | 2061 |
| LME铜现 | 5882 | 5882 | 5883 | 5883 | -57 | ---- | ---- | 0 | ---- | -0.96% | 5940 |
| LME铝现 | 2035 | 2030 | 2035 | 2030 | -0.5 | ---- | ---- | 0 | ---- | -0.02% | 2030.5 |
| LME锌现 | 2447.5 | 2412 | 2447.5 | 2412 | -58.5 | ---- | ---- | 0 | ---- | -2.37% | 2470.5 |
| LME镍现 | 12356 | 12290 | 12356 | 12290 | -200 | ---- | ---- | 0 | ---- | -1.60% | 12490 |
| LME锡现 | 19100 | 19100 | 19110 | 19110 | 235 | ---- | ---- | 0 | ---- | 1.25% | 18875 |
| LME铅现 | 2038 | 2036 | 2038 | 2036.5 | -7.5 | ---- | ---- | 0 | ---- | -0.37% | 2044 |
| 铝合金现 | 1566 | 1566 | 1566 | 1566 | 36 | ---- | ---- | 0 | ---- | 2.35% | 1530 |
| LmeS_铜3 | 5915 | 5831 | 5947 | 5880 | -28.5 | 5877 | 5879.5 | 16509 | 291022 | -0.48% | 5908.5 |
| LmeS_铝3 | 2040.5 | 2040.5 | 2080 | 2063 | 16.5 | 2060.5 | 2064 | 14192 | 672926 | 0.81% | 2046.5 |
| LmeS_锌3 | 2439.5 | 2393.5 | 2456 | 2403.5 | -34.5 | 2401.5 | 2404 | 11597 | 265432 | -1.42% | 2438 |
| LmeS_镍3 | 12470 | 12225 | 12550 | 12335 | -135 | 12330 | 12335 | 8104 | 238130 | -1.08% | 12470 |
| LmeS_锡3 | 18865 | 18800 | 19105 | 18975 | 145 | 19005 | 19075 | 510 | 16524 | 0.77% | 18830 |
| LmeS_铅3 | 2041.5 | 2029 | 2083.5 | 2059 | 16 | 2059 | 2060.5 | 5198 | 113506 | 0.78% | 2043 |
| 伦铜综合 | 5915 | 5831 | 5947 | 5880 | -47.5 | 5933 | 5879.5 | 99724 | 291022 | -0.80% | 5908.5 |
| 伦锌综合 | 2439.5 | 2393.5 | 2456 | 2403.5 | -37.5 | 2419.5 | 2403.5 | 114030 | 265432 | -1.54% | 2438 |
| 伦镍综合 | 12470 | 12225 | 12550 | 12335 | -110 | 12355 | 12360 | 63129 | 238130 | -0.88% | 12470 |
| 伦锡综合 | 18865 | 18800 | 19105 | 19055 | 205 | 19050 | 19060 | 4204 | 16524 | 1.09% | 18850 |
| 伦铅综合 | 2041.5 | 2029 | 2083.5 | 2059 | 22.5 | 2077 | 2078 | 4204 | 113506 | 1.10% | 2043 |