| 合约名称 | 开盘 | 最低 | 最高 | 收盘 | 涨跌 | 买价 | 成交量 | 持仓量 | 涨幅% |
| 场内铜03 | 5705 | 5676 | 5705 | 5676 | -50 | 5677 | 5287 | 288663 | -0.88% |
| 场内铝03 | 1741.5 | 1741.5 | 1755 | 1753 | 0 | 1753.5 | 3250 | 765674 | 0.00% |
| 场内锌03 | 2254 | 2205 | 2254 | 2215 | -54 | 2225.1 | 5340 | 239748 | -2.38% |
| 场内镍03 | 17800 | 17800 | 17900 | 17900 | 1445 | 17890 | 5833 | 279448 | 8.81% |
| 场内锡03 | 15875 | 15850 | 16325 | 16350 | 555 | 15350 | 186 | 17784 | 3.51% |
| 场内铅03 | 2040 | 2017 | 2042 | 2017 | -43 | 2042.2 | 2258 | 118463 | -2.09% |
| LME铜现 | 5680 | 5678 | 5680 | 5678 | -44 | ---- | 0 | ---- | -0.77% |
| LME铝现 | 1712.5 | 1712.5 | 1712.5 | 1712.5 | -1 | ---- | 0 | ---- | -0.06% |
| LME锌现 | 2250 | 2245 | 2250 | 2246 | -39 | ---- | 0 | ---- | -1.71% |
| LME镍现 | 17850 | 17850 | 17860 | 17860 | 1515 | ---- | 0 | ---- | 9.27% |
| LME锡现 | 15800 | 15800 | 15800 | 15800 | 90 | ---- | 0 | ---- | 0.57% |
| LME铅现 | 2038 | 2038 | 2039 | 2039 | -22.5 | ---- | 0 | ---- | -1.09% |
| LmeS_铜3 | 5720.5 | 5651.5 | 5726 | 5652 | -54.5 | 5652 | 14006 | 288663 | -0.96% |
| LmeS_铝3 | 1754.5 | 1736.5 | 1757 | 1757 | 3 | 1755.5 | 9832 | 765674 | 0.17% |
| LmeS_锌3 | 2258 | 2210 | 2266.5 | 2220 | -35.5 | 2218 | 9989 | 239748 | -1.57% |
| LmeS_镍3 | 16420 | 16385 | 18135 | 17905 | 1495 | 17890 | 16294 | 279448 | 9.11% |
| LmeS_锡3 | 15755 | 15755 | 16355 | 16255 | 475 | 16260 | 523 | 17784 | 3.01% |
| LmeS_铅3 | 2058 | 2020 | 2058.5 | 2028.5 | -25.5 | 2027 | 2966 | 118463 | -1.24% |