| 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 | 5970 | 5935 | 5970 | 5935 | -46 | 5974.8 | 5935.4 | 1520 | 280824 | -0.77% | 5981 |
| 场内铝03 | 1865 | 1865 | 1883 | 1883 | 31 | 1873.5 | 1874.5 | 3035 | 670726 | 1.67% | 1852 |
| 场内锌03 | 2590.5 | 2576 | 2590.5 | 2576 | -12 | 2598.5 | 2604.5 | 3820 | 218980 | -0.46% | 2588 |
| 场内镍03 | 11685 | 11570 | 11685 | 11580 | -220 | 11710 | 11590 | 2395 | 218294 | -1.86% | 11800 |
| 场内锡03 | 20700 | 20425 | 20700 | 20425 | -225 | 20400 | 20425 | 70 | 17569 | -1.09% | 20650 |
| 场内铅03 | 2020 | 2012 | 2022 | 2021 | 8 | 2020 | 2020 | 1735 | 100199 | 0.40% | 2014 |
| LME铜现 | 5925 | 5925 | 5926 | 5926 | -25 | ---- | ---- | 0 | ---- | -0.42% | 5951 |
| LME铝现 | 1867 | 1867 | 1867 | 1867 | 25 | ---- | ---- | 0 | ---- | 1.36% | 1842 |
| LME锌现 | 2596.5 | 2596.5 | 2596.5 | 2596.5 | 28.5 | ---- | ---- | 0 | ---- | 1.11% | 2568 |
| LME镍现 | 11615 | 11615 | 11615 | 11615 | -50 | ---- | ---- | 0 | ---- | -0.43% | 11665 |
| LME锡现 | 20785 | 20785 | 20785 | 20785 | -5 | ---- | ---- | 0 | ---- | -0.02% | 20790 |
| LME铅现 | 2002 | 2002 | 2002 | 2002 | -1 | ---- | ---- | 0 | ---- | -0.05% | 2003 |
| 铝合金现 | 1450 | 1450 | 1450 | 1450 | 50 | ---- | ---- | 0 | ---- | 3.57% | 1400 |
| LmeS_铜3 | 5978 | 5921.5 | 5992 | 5932.5 | -41.5 | 5932.5 | 5935.5 | 12620 | 280824 | -0.69% | 5974 |
| LmeS_铝3 | 1852.5 | 1847 | 1896.5 | 1893 | 43.5 | 1893 | 1894.5 | 17777 | 670726 | 2.35% | 1849.5 |
| LmeS_锌3 | 2579.5 | 2552 | 2607 | 2580 | 4 | 2580.5 | 2582 | 12570 | 218980 | 0.16% | 2576 |
| LmeS_镍3 | 11805 | 11550 | 11835 | 11595 | -215 | 11585 | 11595 | 7209 | 218294 | -1.82% | 11810 |
| LmeS_锡3 | 20645 | 20365 | 20680 | 20455 | -165 | 20405 | 20460 | 405 | 17569 | -0.80% | 20620 |
| LmeS_铅3 | 2006.5 | 1998 | 2024 | 2010.5 | 2.5 | 2008 | 2010 | 4007 | 100199 | 0.12% | 2008 |