| 合约名称 | 开盘 | 最低 | 最高 | 收盘 | 涨跌 | 成交量 |
| 场内铜03 | 6475 | 6465 | 6480 | 6480 | -4 | 4230 |
| 场内铝03 | 1856 | 1854.5 | 1865 | 1865 | 2 | 4295 |
| 场内锌03 | 2905 | 2888 | 2905 | 2900 | -28 | 2408 |
| 场内镍03 | 13000 | 12905 | 13000 | 12950 | -75 | 2555 |
| 场内锡03 | 20700 | 20580 | 20700 | 20575 | -50 | 507 |
| 场内铅03 | 1950 | 1948.5 | 1954 | 1953 | 28 | 701 |
| LME铜现 | 6455 | 6455 | 6456 | 6456 | 65.5 | 0 |
| LME铝现 | 1845 | 1843 | 1845 | 1843.5 | 0.5 | 0 |
| LME锌现 | 3000 | 3000 | 3000 | 3000 | -10 | 0 |
| LME镍现 | 12850 | 12850 | 12855 | 12855 | -80 | 0 |
| LME锡现 | 20750 | 20750 | 20755 | 20755 | -95 | 0 |
| LME铅现 | 1932 | 1932 | 1932 | 1932 | 23 | 0 |
| LmeS_铜3 | 6494 | 6450.5 | 6511.5 | 6490 | -15.5 | 11352 |
| LmeS_铝3 | 1866 | 1851 | 1868 | 1863 | -1 | 9691 |
| LmeS_锌3 | 2924.5 | 2883 | 2935 | 2897 | -28.5 | 8762 |
| LmeS_镍3 | 12995 | 12860 | 13065 | 13000 | -20 | 6972 |
| LmeS_锡3 | 20790 | 20580 | 20790 | 20620 | -85 | 197 |
| LmeS_铅3 | 1932 | 1925.5 | 1957.5 | 1951 | 19 | 3537 |