| 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 | 6174 | 6169 | 6177 | 6175 | -34 | 6162 | 6184 | 2532 | 301742 | -0.55% | 6209 |
| 场内铝03 | 1970.5 | 1968.5 | 1971 | 1969 | -5 | 1969 | 1971 | 4270 | 663567 | -0.25% | 1974 |
| 场内锌03 | 2596 | 2591 | 2619 | 2619 | 30 | 2616 | 2617 | 3755 | 227024 | 1.16% | 2589 |
| 场内镍03 | 11100 | 11100 | 11230 | 11225 | 85 | 11205 | 11225 | 2255 | 226886 | 0.67% | 11140 |
| 场内锡03 | 19200 | 19150 | 19200 | 19180 | 5 | 19180 | 19180 | 94 | 16008 | 0.03% | 19175 |
| 场内铅03 | 2003 | 1983 | 2003 | 1983 | -1 | 1987 | 1983.2 | 484 | 107823 | -1.20% | 1984 |
| LME铜现 | 6160 | 6160 | 6162 | 6162 | -116 | ---- | ---- | 0 | ---- | -1.85% | 6278 |
| LME铝现 | 1972.5 | 1966.5 | 1972.5 | 1966.5 | -19 | ---- | ---- | 0 | ---- | -0.93% | 1985 |
| LME锌现 | 2705 | 2705 | 2705.5 | 2705.5 | -35 | ---- | ---- | 0 | ---- | -1.26% | 2740 |
| LME镍现 | 11020 | 11020 | 11020 | 11020 | -245 | ---- | ---- | 0 | ---- | -2.17% | 11265 |
| LME锡现 | 19175 | 19175 | 19200 | 19200 | 90 | ---- | ---- | 0 | ---- | 0.47% | 19110 |
| LME铅现 | 1975.5 | 1975.5 | 1976 | 1976 | 2 | ---- | ---- | 0 | ---- | 0.10% | 1974 |
| 铝合金现 | 1424 | 1410 | 1424 | 1410 | 0 | ---- | ---- | 0 | ---- | 0.00% | 1410 |
| LmeS_铜3 | 6176 | 6142 | 6203 | 6193.5 | 25 | 6190 | 6193 | 13243 | 301742 | 0.41% | 6168.5 |
| LmeS_铝3 | 1972 | 1966.5 | 1975.5 | 1973 | 3 | 1972 | 1974.5 | 6655 | 663567 | 0.15% | 1970 |
| LmeS_锌3 | 2581.5 | 2572 | 2626 | 2621.5 | 38 | 2623 | 2623.5 | 7100 | 227024 | 1.47% | 2583.5 |
| LmeS_镍3 | 11105 | 11050 | 11235 | 11220 | 90 | 11215 | 11220 | 5962 | 226886 | 0.81% | 11130 |
| LmeS_锡3 | 19155 | 19035 | 19205 | 19145 | -25 | 19130 | 19180 | 284 | 16008 | -0.13% | 19170 |
| LmeS_铅3 | 1996.5 | 1982.5 | 2007 | 1986 | -7 | 1986 | 1993.5 | 2859 | 107823 | -0.35% | 1993 |