| 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 | 5895 | 5893 | 5904 | 5897 | -45 | 5896 | 5897.2 | 4667 | 286573 | -0.76% | 5942 |
| 场内铝03 | 1823.5 | 1813.2 | 1828 | 1828 | -8 | 1828 | 1829 | 9885 | 689229 | -0.44% | 1836 |
| 场内锌03 | 2465 | 2464 | 2484 | 2484 | -8 | 2475 | 2484 | 4054 | 231835 | -0.32% | 2492 |
| 场内镍03 | 11400 | 11390 | 11410 | 11390 | -70 | 11390 | 11395 | 5647 | 226431 | -0.61% | 11460 |
| 场内锡03 | 20450 | 20450 | 20500 | 20475 | 175 | 20500 | 20535 | 188 | 17215 | 0.86% | 20300 |
| 场内铅03 | 1977 | 1976 | 1986 | 1983 | -19 | 1981 | 1982.5 | 2075 | 101777 | -0.95% | 2002 |
| LME铜现 | 5860 | 5860 | 5861 | 5860 | -66.5 | ---- | ---- | 0 | ---- | -1.12% | 5926.5 |
| LME铝现 | 1780 | 1775 | 1782 | 1780 | -36 | ---- | ---- | 0 | ---- | -1.98% | 1816 |
| LME锌现 | 2467 | 2467 | 2467.5 | 2467 | -3 | ---- | ---- | 0 | ---- | -0.12% | 2470 |
| LME镍现 | 11410 | 11410 | 11420 | 11420 | 20 | ---- | ---- | 0 | ---- | 0.18% | 11400 |
| LME锡现 | 20550 | 20550 | 20650 | 20625 | 125 | ---- | ---- | 0 | ---- | 0.61% | 20500 |
| LME铅现 | 1962 | 1962 | 1962 | 1962 | 0.5 | ---- | ---- | 0 | ---- | 0.03% | 1961.5 |
| 铝合金现 | 1400 | 1400 | 1450 | 1400 | 15 | ---- | ---- | 0 | ---- | 1.08% | 1385 |
| LmeS_铜3 | 5946 | 5877.5 | 5969 | 5912 | -45.5 | 5912 | 5914 | 12546 | 286573 | -0.76% | 5957.5 |
| LmeS_铝3 | 1837 | 1807.5 | 1843.5 | 1830 | -3.5 | 1831 | 1832 | 18332 | 689229 | -0.19% | 1833.5 |
| LmeS_锌3 | 2492.5 | 2448 | 2499 | 2472 | -25 | 2473 | 2473.5 | 8285 | 231835 | -1.00% | 2497 |
| LmeS_镍3 | 11440 | 11335 | 11510 | 11405 | -55 | 11390 | 11405 | 6510 | 226431 | -0.48% | 11460 |
| LmeS_锡3 | 20260 | 20200 | 20555 | 20520 | 260 | 20475 | 20535 | 451 | 17215 | 1.28% | 20260 |
| LmeS_铅3 | 1994 | 1965 | 1996 | 1980 | -18 | 1978 | 1980.5 | 3348 | 101777 | -0.90% | 1998 |