| 品种名称 | 开盘 | 最高 | 最低 | 收盘 | 涨跌 | 买价 | 卖价 | 成交量 | 持仓量 | 昨收 |
| 场内铜03 | 7220 | 7266 | 7060 | 7266 | -94 | 7266 | 7267 | 6697 | 276960 | 7360 |
| 场内铝03 | 2228 | 2228 | 2204 | 2204 | -2 | 2204 | 2205 | 11437 | 777788 | 2206 |
| 场内锌03 | 1893 | 1893 | 1880 | 1880 | -35 | 1881 | 1882 | 4611 | 251621 | 1915 |
| 场内镍03 | 18400 | 18400 | 18000 | 18000 | -270 | 18000 | 18100 | 2350 | 93583 | 18270 |
| 场内锡03 | 20600 | 20600 | 20325 | 20325 | 125 | 20325 | 20350 | 271 | 18500 | 20200 |
| 场内铅03 | 1974.5 | 1974.5 | 1875 | 1877 | -78 | 1877 | 1878 | 3178 | 118925 | 1955 |
| LME铜现 | 7226 | 7226 | 7226 | 7226 | -64 | ---- | ---- | ---- | ---- | 7290 |
| LME铝现 | 2195.5 | 2195.5 | 2195.5 | 2195.5 | 25.5 | ---- | ---- | ---- | ---- | 2170 |
| LME锌现 | 1860 | 1860 | 1860 | 1860 | -81.5 | ---- | ---- | ---- | ---- | 1941.5 |
| LME镍现 | 18400 | 18400 | 18400 | 18400 | 145 | ---- | ---- | ---- | ---- | 18255 |
| LME锡现 | 20800 | 20800 | 20800 | 20800 | 1700 | ---- | ---- | ---- | ---- | 19100 |
| LME铅现 | 1994 | 1994 | 1994 | 1994 | -56 | ---- | ---- | ---- | ---- | 2050 |
| 铝合金现 | 2220 | 2220 | 2220 | 2220 | 18 | ---- | ---- | ---- | ---- | 2202 |
| LmeS_铜3 | 7377.3 | 7420.8 | 6800 | 7288 | ---- | 7281 | 7288.5 | 40726 | 276960 | 7288 |
| LmeS_铝3 | 2220 | 2240 | 2155 | 2212 | 7.3 | 2211 | 2211.8 | 17630 | 777788 | 2204.8 |
| LmeS_锌3 | 1920 | 1932 | 1821 | 1885 | -25 | 1879.5 | 1885.8 | 12116 | 251621 | 1910 |
| LmeS_镍3 | 18400 | 18625 | 17150 | 18214 | 14 | 18180 | 18214 | 5697 | 93583 | 18200 |
| LmeS_铅3 | 1950 | 1978.5 | 1800 | 1902 | -20 | 1898.8 | 1901.8 | 6375 | 118925 | 1922 |
| LmeS_锡3 | 19301 | 20850 | 18460 | 20200 | 890 | 20200 | 20600 | 697 | 18500 | 19310 |
| LmeS合金 | 2200 | 2200 | 2190 | 2190 | -10 | 2180.3 | 2210 | 50 | ---- | 2200 |
| LME铜03 | 8765 | 8770 | 6815 | 8770 | 1276.9 | ---- | ---- | 165938 | 276960 | 7493.1 |
| LME铝03 | 2225 | 2237.8 | 2155.3 | 2212.5 | 12.5 | 2210 | 2215 | 196190 | 777788 | 2200 |
| LME镍03 | 21450 | 21600 | 17401 | 21600 | 4178 | ---- | ---- | 31173 | 93583 | 17422 |
| LME锡03 | 18502 | 20600 | 18501 | 18502 | -923 | ---- | ---- | 7632 | 18500 | 19425 |
| LME锌03 | 2247 | 2252 | 1823.2 | 2252 | 267 | ---- | ---- | 96268 | 251621 | 1985 |
| LME铅03 | 2477 | 2482 | 1835.8 | 2482 | 387 | ---- | ---- | 43577 | 118925 | 2095 |
| 铝合金03 | 2200 | 2200 | 2200 | 2200 | -109.8 | ---- | ---- | ---- | ---- | 2309.8 |
| 伦铜指数 | 7377.3 | 7420.8 | 6800 | 7288 | -102.5 | ---- | ---- | 165938 | 276960 | 7390.5 |
| 伦铝指数 | 2220 | 2240 | 2155 | 2212.3 | 10 | ---- | ---- | 196190 | 777788 | 2202.3 |
| 伦锌指数 | 1920 | 1932 | 1821 | 1885 | -62.5 | ---- | ---- | 96268 | 251621 | 1947.5 |
| 伦镍指数 | 18400 | 18625 | 17150 | 18214 | 403 | ---- | ---- | 31173 | 93583 | 17811 |
| 伦锡指数 | 19301 | 19676 | 18460 | 19351 | -17 | ---- | ---- | 7632 | 18500 | 19368 |
| 伦铅指数 | 1950 | 1978.5 | 1800 | 1902 | -106.5 | ---- | ---- | 43577 | 118925 | 2008.5 |
| 伦合金指 | 2200 | 2200 | 2195 | 2195 | -5 | ---- | ---- | ---- | ---- | 2200 |
|
品种名称
|
开盘
|
最高
|
最低
|
收盘
|
涨跌
|
买价
|
卖价
|
成交量
|
持仓量
|
昨收
|
|
场内铜03
|
7220
|
7266
|
7060
|
7266
|
-94
|
7266
|
7267
|
6697
|
276960
|
7360
|
|
场内铝03
|
2228
|
2228
|
2204
|
2204
|
-2
|
2204
|
2205
|
11437
|
777788
|
2206
|
|
场内锌03
|
1893
|
1893
|
1880
|
1880
|
-35
|
1881
|
1882
|
4611
|
251621
|
1915
|
|
场内镍03
|
18400
|
18400
|
18000
|
18000
|
-270
|
18000
|
18100
|
2350
|
93583
|
18270
|
|
场内锡03
|
20600
|
20600
|
20325
|
20325
|
125
|
20325
|
20350
|
271
|
18500
|
20200
|
|
场内铅03
|
1974.5
|
1974.5
|
1875
|
1877
|
-78
|
1877
|
1878
|
3178
|
118925
|
1955
|
|
LME铜现
|
7226
|
7226
|
7226
|
7226
|
-64
|
----
|
----
|
----
|
----
|
7290
|
|
LME铝现
|
2195.5
|
2195.5
|
2195.5
|
2195.5
|
25.5
|
----
|
----
|
----
|
----
|
2170
|
|
LME锌现
|
1860
|
1860
|
1860
|
1860
|
-81.5
|
----
|
----
|
----
|
----
|
1941.5
|
|
LME镍现
|
18400
|
18400
|
18400
|
18400
|
145
|
----
|
----
|
----
|
----
|
18255
|
|
LME锡现
|
20800
|
20800
|
20800
|
20800
|
1700
|
----
|
----
|
----
|
----
|
19100
|
|
LME铅现
|
1994
|
1994
|
1994
|
1994
|
-56
|
----
|
----
|
----
|
----
|
2050
|
|
铝合金现
|
2220
|
2220
|
2220
|
2220
|
18
|
----
|
----
|
----
|
----
|
2202
|
|
LmeS_铜3
|
7377.3
|
7420.8
|
6800
|
7288
|
----
|
7281
|
7288.5
|
40726
|
276960
|
7288
|
|
LmeS_铝3
|
2220
|
2240
|
2155
|
2212
|
7.3
|
2211
|
2211.8
|
17630
|
777788
|
2204.8
|
|
LmeS_锌3
|
1920
|
1932
|
1821
|
1885
|
-25
|
1879.5
|
1885.8
|
12116
|
251621
|
1910
|
|
LmeS_镍3
|
18400
|
18625
|
17150
|
18214
|
14
|
18180
|
18214
|
5697
|
93583
|
18200
|
|
LmeS_铅3
|
1950
|
1978.5
|
1800
|
1902
|
-20
|
1898.8
|
1901.8
|
6375
|
118925
|
1922
|
|
LmeS_锡3
|
19301
|
20850
|
18460
|
20200
|
890
|
20200
|
20600
|
697
|
18500
|
19310
|
|
LmeS合金
|
2200
|
2200
|
2190
|
2190
|
-10
|
2180.3
|
2210
|
50
|
----
|
2200
|
|
LME铜03
|
8765
|
8770
|
6815
|
8770
|
1276.9
|
----
|
----
|
165938
|
276960
|
7493.1
|
|
LME铝03
|
2225
|
2237.8
|
2155.3
|
2212.5
|
12.5
|
2210
|
2215
|
196190
|
777788
|
2200
|
|
LME镍03
|
21450
|
21600
|
17401
|
21600
|
4178
|
----
|
----
|
31173
|
93583
|
17422
|
|
LME锡03
|
18502
|
20600
|
18501
|
18502
|
-923
|
----
|
----
|
7632
|
18500
|
19425
|
|
LME锌03
|
2247
|
2252
|
1823.2
|
2252
|
267
|
----
|
----
|
96268
|
251621
|
1985
|
|
LME铅03
|
2477
|
2482
|
1835.8
|
2482
|
387
|
----
|
----
|
43577
|
118925
|
2095
|
|
铝合金03
|
2200
|
2200
|
2200
|
2200
|
-109.8
|
----
|
----
|
----
|
----
|
2309.8
|
|
伦铜指数
|
7377.3
|
7420.8
|
6800
|
7288
|
-102.5
|
----
|
----
|
165938
|
276960
|
7390.5
|
|
伦铝指数
|
2220
|
2240
|
2155
|
2212.3
|
10
|
----
|
----
|
196190
|
777788
|
2202.3
|
|
伦锌指数
|
1920
|
1932
|
1821
|
1885
|
-62.5
|
----
|
----
|
96268
|
251621
|
1947.5
|
|
伦镍指数
|
18400
|
18625
|
17150
|
18214
|
403
|
----
|
----
|
31173
|
93583
|
17811
|
|
伦锡指数
|
19301
|
19676
|
18460
|
19351
|
-17
|
----
|
----
|
7632
|
18500
|
19368
|
|
伦铅指数
|
1950
|
1978.5
|
1800
|
1902
|
-106.5
|
----
|
----
|
43577
|
118925
|
2008.5
|
|
伦合金指
|
2200
|
2200
|
2195
|
2195
|
-5
|
----
|
----
|
----
|
----
|
2200
|
