| 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 | 6050 | 6045 | 6097 | 6089 | 97 | 6090 | 6057 | 6434 | 306480 | 1.62% | 5992 |
| 场内铝03 | 1974 | 1966 | 1977 | 1966 | 12.5 | 1968 | 1966 | 2790 | 665143 | 0.64% | 1953.5 |
| 场内锌03 | 2526.5 | 2525 | 2548 | 2540 | 47 | 2550 | 2549.8 | 3015 | 239176 | 1.89% | 2493 |
| 场内镍03 | 11675 | 11630 | 11825 | 11785 | 285 | 11815 | 11790 | 6541 | 223962 | 2.48% | 11500 |
| 场内锡03 | 19150 | 19075 | 19150 | 19100 | 0 | 19102 | 19102 | 126 | 15575 | 0.00% | 19100 |
| 场内铅03 | 1956.5 | 1950 | 1957 | 1953 | 29 | 1958 | 1953 | 2706 | 112756 | 1.51% | 1924 |
| LME铜现 | 6070 | 6070 | 6070 | 6070 | -3 | ---- | ---- | 0 | ---- | -0.05% | 6073 |
| LME铝现 | 1934.8 | 1934.8 | 1961 | 1961 | 15 | ---- | ---- | 0 | ---- | 0.77% | 1946 |
| LME锌现 | 2584 | 2584 | 2585 | 2585 | -5 | ---- | ---- | 0 | ---- | -0.19% | 2590 |
| LME镍现 | 11550 | 11545 | 11555 | 11555 | -70 | ---- | ---- | 0 | ---- | -0.60% | 11625 |
| LME锡现 | 19100 | 19100 | 19105 | 19105 | -45 | ---- | ---- | 0 | ---- | -0.23% | 19150 |
| LME铅现 | 1932 | 1932 | 1933 | 1933 | 66 | ---- | ---- | 0 | ---- | 3.54% | 1867 |
| 铝合金现 | 1343.5 | 1281 | 1343.5 | 1281 | -159 | ---- | ---- | 0 | ---- | -11.04% | 1440 |
| LmeS_铜3 | 6008 | 5974.5 | 6143 | 6139 | 139.5 | 6136 | 6139 | 21333 | 306480 | 2.33% | 5999.5 |
| LmeS_铝3 | 1955.5 | 1955.5 | 1998.5 | 1976 | 20.5 | 1976 | 1977 | 17744 | 665143 | 1.05% | 1955.5 |
| LmeS_锌3 | 2491 | 2486.5 | 2566 | 2544.5 | 57 | 2541 | 2545 | 12340 | 239176 | 2.29% | 2487.5 |
| LmeS_镍3 | 11555 | 11495 | 11915 | 11830 | 290 | 11835 | 11850 | 10924 | 223962 | 2.51% | 11540 |
| LmeS_锡3 | 19160 | 19040 | 19195 | 19120 | -10 | 19090 | 19125 | 263 | 15575 | -0.05% | 19130 |
| LmeS_铅3 | 1918.5 | 1913 | 1962.5 | 1957.5 | 42.5 | 1956 | 1962.5 | 3997 | 112756 | 2.22% | 1915 |