| 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 | 6205 | 6197 | 6205 | 6198 | -14 | 6209 | 6215 | 3572 | 300686 | -0.23% | 6212 |
| 场内铝03 | 1940 | 1937 | 1958 | 1958 | 18 | 1958 | 1958 | 3685 | 665699 | 0.93% | 1940 |
| 场内锌03 | 2510 | 2499 | 2543 | 2542 | 72 | 2539 | 2544 | 3605 | 223061 | 2.91% | 2470 |
| 场内镍03 | 11095 | 11090 | 11200 | 11200 | 145 | 11115 | 11200 | 3685 | 223954 | 1.31% | 11055 |
| 场内锡03 | 18550 | 18400 | 18550 | 18400 | -125 | 18430 | 18402 | 514 | 15857 | -0.67% | 18525 |
| 场内铅03 | 1975 | 1970 | 1975 | 1970 | 39 | 1962 | 1967 | 2209 | 112056 | 2.02% | 1931 |
| LME铜现 | 6239 | 6238 | 6239 | 6238 | -44 | ---- | ---- | 0 | ---- | -0.70% | 6282 |
| LME铝现 | 1934.5 | 1934.5 | 1934.5 | 1934.5 | 1.5 | ---- | ---- | 0 | ---- | 0.08% | 1933 |
| LME锌现 | 2628 | 2628 | 2628 | 2628 | 76 | ---- | ---- | 0 | ---- | 2.98% | 2552 |
| LME镍现 | 11010 | 11010 | 11010 | 11010 | 125 | ---- | ---- | 0 | ---- | 1.15% | 10885 |
| LME锡现 | 18500 | 18500 | 18500 | 18500 | -75 | ---- | ---- | 0 | ---- | -0.40% | 18575 |
| LME铅现 | 1956 | 1956 | 1956 | 1956 | 24 | ---- | ---- | 0 | ---- | 1.24% | 1932 |
| 铝合金现 | 1365 | 1365 | 1365 | 1365 | 45 | ---- | ---- | 0 | ---- | 3.41% | 1320 |
| LmeS_铜3 | 6205.5 | 6164 | 6236 | 6198.5 | -7 | 6194 | 6199 | 14835 | 300686 | -0.11% | 6205.5 |
| LmeS_铝3 | 1933 | 1930 | 1959 | 1950 | 16.5 | 1950 | 1953 | 13759 | 665699 | 0.85% | 1933.5 |
| LmeS_锌3 | 2484 | 2457.5 | 2548 | 2535.5 | 75 | 2537 | 2538 | 11412 | 223061 | 3.05% | 2460.5 |
| LmeS_镍3 | 11010 | 10945 | 11200 | 11095 | 85 | 11095 | 11100 | 8514 | 223954 | 0.77% | 11010 |
| LmeS_锡3 | 18505 | 18370 | 18620 | 18430 | -80 | 18400 | 18460 | 339 | 15857 | -0.43% | 18510 |
| LmeS_铅3 | 1937.5 | 1927.5 | 1982 | 1953 | 22 | 1953 | 1956 | 5799 | 112056 | 1.14% | 1931 |