| 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 | 6394.5 | 6394.5 | 6415 | 6409 | -69 | 6417 | 6418 | 0 | 297447 | -1.07% | 6478 |
| 场内铝03 | 1880 | 1873 | 1880 | 1875.5 | -42.5 | 1875 | 1873 | 0 | 664439 | -2.22% | 1918 |
| 场内锌03 | 2761 | 2751 | 2761 | 2751 | -33.5 | 2740 | 2742.5 | 0 | 260340 | -1.22% | 2784.5 |
| 场内镍03 | 13275 | 13230 | 13275 | 13255 | 60 | 13250 | 13255 | 0 | 221878 | 0.45% | 13195 |
| 场内锡03 | 21625 | 21450 | 21625 | 21450 | -170 | 21475 | 21450 | 0 | 18390 | -0.79% | 21620 |
| 场内铅03 | 2129 | 2112 | 2129 | 2113 | -30 | 2109 | 2113 | 0 | 105504 | -1.40% | 2143 |
| LME铜现 | 6525 | 6420 | 6525 | 6420 | -150 | ---- | ---- | 0 | ---- | -2.28% | 6570 |
| LME铝现 | 1896.8 | 1859.5 | 1896.8 | 1859.5 | -30.5 | ---- | ---- | 0 | ---- | -1.61% | 1890 |
| LME锌现 | 2821.5 | 2821.5 | 2821.5 | 2821.5 | -17.5 | ---- | ---- | 0 | ---- | -0.62% | 2839 |
| LME镍现 | 13114.5 | 13114.5 | 13160 | 13160 | 5 | ---- | ---- | 0 | ---- | 0.04% | 13155 |
| LME锡现 | 21710 | 21675 | 21710 | 21675 | -75 | ---- | ---- | 0 | ---- | -0.34% | 21750 |
| LME铅现 | 2130.5 | 2108 | 2130.5 | 2108 | -44 | ---- | ---- | 0 | ---- | -2.04% | 2152 |
| 铝合金现 | 1459 | 1459 | 1459 | 1459 | -3 | ---- | ---- | 0 | ---- | -0.21% | 1462 |
| LmeS_铜3 | 6466 | 6377 | 6481.5 | 6410.5 | -31.5 | 6408 | 6410.5 | 22890 | 297447 | -0.49% | 6442 |
| LmeS_铝3 | 1912 | 1861 | 1919 | 1872 | -38.5 | 1872 | 1874 | 22601 | 664439 | -2.02% | 1910.5 |
| LmeS_锌3 | 2782.5 | 2733 | 2804 | 2743.5 | -34 | 2742 | 2743.5 | 11419 | 260340 | -1.22% | 2777.5 |
| LmeS_镍3 | 13215 | 13175 | 13485 | 13280 | 105 | 13275 | 13285 | 9893 | 221878 | 0.80% | 13175 |
| LmeS_锡3 | 21555 | 21370 | 21645 | 21470 | -175 | 21460 | 21495 | 354 | 18390 | -0.81% | 21645 |
| LmeS_铅3 | 2144 | 2105.5 | 2154 | 2105.5 | -31.5 | 2106 | 2107.5 | 4065 | 105504 | -1.47% | 2137 |