| 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 | 6150 | 6140 | 6150 | 6140 | -28 | 6154 | 6153.5 | 3946 | 296109 | -0.45% | 6168 |
| 场内铝03 | 1937 | 1935 | 1939 | 1939 | 0 | 1939 | 1934 | 4113 | 655912 | 0.00% | 1939 |
| 场内锌03 | 2587 | 2570 | 2590 | 2570 | -20 | 2571 | 2569.5 | 4327 | 227840 | -0.77% | 2590 |
| 场内镍03 | 10795 | 10775 | 10795 | 10795 | 25 | 10795 | 10795 | 2413 | 222218 | 0.23% | 10770 |
| 场内锡03 | 19250 | 19200 | 19325 | 19325 | 200 | 19325 | 19325 | 389 | 15644 | 1.05% | 19125 |
| 场内铅03 | 1978 | 1975.5 | 1978 | 1976 | 1.5 | 1978 | 1978.5 | 2543 | 105092 | 0.08% | 1974.5 |
| LME铜现 | 6150 | 6150 | 6150 | 6150 | -12.5 | ---- | ---- | 0 | ---- | -0.20% | 6162.5 |
| LME铝现 | 1929 | 1928 | 1929 | 1928 | -0.8 | ---- | ---- | 0 | ---- | -0.04% | 1928.8 |
| LME锌现 | 2661 | 2661 | 2663 | 2663 | 17.5 | ---- | ---- | 0 | ---- | 0.66% | 2645.5 |
| LME镍现 | 10720 | 10720 | 10720 | 10720 | -40 | ---- | ---- | 0 | ---- | -0.37% | 10760 |
| LME锡现 | 19175 | 19175 | 19175 | 19175 | 202 | ---- | ---- | 0 | ---- | 1.06% | 18973 |
| LME铅现 | 1965 | 1965 | 1965 | 1965 | -4 | ---- | ---- | 0 | ---- | -0.20% | 1969 |
| LmeS_铜3 | 6170.5 | 6132 | 6186 | 6150 | 4 | 6151 | 6153 | 11197 | 296109 | 0.07% | 6146 |
| LmeS_铝3 | 1938.5 | 1930 | 1942.5 | 1936 | 0 | 1936 | 1937 | 10780 | 655912 | 0.00% | 1936 |
| LmeS_锌3 | 2598 | 2563.5 | 2607 | 2566 | -31 | 2564 | 2566 | 7200 | 227840 | -1.19% | 2597 |
| LmeS_镍3 | 10775 | 10755 | 10845 | 10785 | 40 | 10780 | 10790 | 4929 | 222218 | 0.37% | 10745 |
| LmeS_锡3 | 19130 | 19130 | 19350 | 19345 | 275 | 19315 | 19350 | 504 | 15644 | 1.44% | 19070 |
| LmeS_铅3 | 1979 | 1961.5 | 1990 | 1966.5 | -11 | 1966 | 1969 | 2592 | 105092 | -0.56% | 1977.5 |