| 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 | 6165 | 6165 | 6191 | 6178.5 | 5.5 | 6181 | 6183.5 | 5572 | 295834 | 0.09% | 6173 |
| 场内铝03 | 2076 | 2067 | 2078 | 2067 | -63 | 2065 | 2066 | 9213 | 665704 | -2.96% | 2130 |
| 场内锌03 | 2605 | 2598 | 2615 | 2615 | -20 | 2610 | 2611.5 | 6823 | 260538 | -0.76% | 2635 |
| 场内镍03 | 12510 | 12480 | 12575 | 12575 | -45 | 12585 | 12580 | 4460 | 232318 | -0.36% | 12620 |
| 场内锡03 | 18900 | 18900 | 18900 | 18900 | -75 | 18902 | 18900 | 112 | 15555 | -0.40% | 18975 |
| 场内铅03 | 1991 | 1972 | 1999.5 | 1972 | -25 | 1974 | 1972 | 1187 | 112298 | -1.25% | 1997 |
| LME铜现 | 6173 | 6173 | 6173 | 6173 | -9.5 | ---- | ---- | 0 | ---- | -0.15% | 6182.5 |
| LME铝现 | 2073 | 2073 | 2073 | 2073 | -67 | ---- | ---- | 0 | ---- | -3.13% | 2140 |
| LME锌现 | 2650 | 2649 | 2650 | 2649 | 4 | ---- | ---- | 0 | ---- | 0.15% | 2645 |
| LME镍现 | 12390 | 12390 | 12390 | 12390 | -10 | ---- | ---- | 0 | ---- | -0.08% | 12400 |
| LME锡现 | 18980 | 18980 | 18980 | 18980 | 30 | ---- | ---- | 0 | ---- | 0.16% | 18950 |
| LME铅现 | 1980 | 1980 | 1980 | 1980 | 9 | ---- | ---- | 0 | ---- | 0.46% | 1971 |
| 铝合金现 | 1400 | 1400 | 1400 | 1400 | -35 | ---- | ---- | 0 | ---- | -2.44% | 1435 |
| LmeS_铜3 | 6197 | 6126 | 6224.5 | 6196.5 | 10 | 6198 | 6199.5 | 12728 | 295834 | 0.16% | 6186.5 |
| LmeS_铝3 | 2100 | 2045 | 2100 | 2068 | -37.5 | 2065 | 2067.5 | 19654 | 665704 | -1.78% | 2105.5 |
| LmeS_锌3 | 2620 | 2562 | 2630 | 2623.5 | 2.5 | 2623 | 2627.5 | 15771 | 260538 | 0.10% | 2621 |
| LmeS_镍3 | 12640 | 12410 | 12675 | 12665 | 10 | 12655 | 12670 | 5784 | 232318 | 0.08% | 12655 |
| LmeS_锡3 | 18970 | 18900 | 19000 | 18925 | -45 | 18920 | 18940 | 140 | 15555 | -0.24% | 18970 |
| LmeS_铅3 | 1991 | 1967 | 2000 | 1973 | -12.5 | 1971 | 1973.5 | 3524 | 112298 | -0.63% | 1985.5 |