| 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 | 6396 | 6390.5 | 6404 | 6404 | -82 | 6390 | 6392.5 | 2950 | 301913 | -1.06% | 6486 |
| 场内铝03 | 1905 | 1898 | 1905 | 1903 | -3 | 1900 | 1902 | 6562 | 671889 | -0.10% | 1906 |
| 场内锌03 | 2832 | 2820 | 2832 | 2825 | -23 | 2823 | 2825.5 | 3725 | 269953 | -0.77% | 2848 |
| 场内镍03 | 13010 | 12875 | 13010 | 12880 | -330 | 12890 | 12890 | 2439 | 231008 | -2.50% | 13210 |
| 场内锡03 | 21150 | 21150 | 21175 | 21170 | 95 | 21185 | 21170 | 330 | 19024 | 0.09% | 21075 |
| 场内铅03 | 2120 | 2112 | 2121 | 2114 | -15.5 | 2108 | 2113 | 3215 | 105310 | -0.73% | 2129.5 |
| LME铜现 | 6410 | 6409 | 6410 | 6409 | -120 | ---- | ---- | 0 | ---- | -1.84% | 6529 |
| LME铝现 | 1873 | 1873 | 1873.5 | 1873.5 | 0.5 | ---- | ---- | 0 | ---- | 0.03% | 1873 |
| LME锌现 | 2876 | 2876 | 2878 | 2878 | 0 | ---- | ---- | 0 | ---- | 0.00% | 2878 |
| LME镍现 | 12930 | 12930 | 12930 | 12930 | -20 | ---- | ---- | 0 | ---- | -0.15% | 12950 |
| LME锡现 | 21275 | 21275 | 21285 | 21285 | 35 | ---- | ---- | 0 | ---- | 0.16% | 21250 |
| LME铅现 | 2110 | 2110 | 2112 | 2111 | 5.5 | ---- | ---- | 0 | ---- | 0.26% | 2105.5 |
| 铝合金现 | 1460 | 1460 | 1460 | 1460 | 0 | ---- | ---- | 0 | ---- | 0.00% | 1460 |
| LmeS_铜3 | 6466.5 | 6370.5 | 6478 | 6385 | -81 | 6385 | 6388 | 17209 | 301913 | -1.25% | 6466 |
| LmeS_铝3 | 1907 | 1893 | 1913.5 | 1902 | -1.5 | 1902 | 1902.5 | 9105 | 671889 | -0.08% | 1903.5 |
| LmeS_锌3 | 2841 | 2803.5 | 2850 | 2821.5 | -14.5 | 2819 | 2821.5 | 10517 | 269953 | -0.51% | 2836 |
| LmeS_镍3 | 13185 | 12815 | 13200 | 12905 | -280 | 12905 | 12910 | 9211 | 231008 | -2.12% | 13185 |
| LmeS_锡3 | 21140 | 21100 | 21240 | 21230 | 85 | 21160 | 21225 | 159 | 19024 | 0.40% | 21145 |
| LmeS_铅3 | 2120 | 2103.5 | 2125 | 2108.5 | -18 | 2108 | 2108.5 | 3332 | 105310 | -0.85% | 2126.5 |