| 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 | 6840 | 6840 | 6800 | 6800 | -190 | 6800 | 6801 | 4303 | 279171 | 6990 |
| 场内铝03 | 2206 | 2206 | 2170 | 2174 | -29 | 2174 | 2175 | 13972 | 820922 | 2203 |
| 场内锌03 | 1860 | 1860 | 1857 | 1860 | -33 | 1860 | 1861 | 8178 | 255222 | 1893 |
| 场内镍03 | 18500 | 19300 | 18350 | 18400 | -625 | 18700 | 18800 | 783 | 94096 | 19025 |
| 场内锡03 | 20324 | 20996 | 20324 | 20995 | 495 | 20990 | 20995 | 159 | 18315 | 20500 |
| 场内铅03 | 1920.1 | 1920.5 | 1885 | 1888 | -73 | 1886 | 1887 | 2724 | 119829 | 1961 |
| LME铜现 | 6785 | 6785 | 6785 | 6785 | -10 | ---- | ---- | ---- | ---- | 6795 |
| LME铝现 | 2133 | 2133 | 2133 | 2133 | 12.5 | ---- | ---- | ---- | ---- | 2120.5 |
| LME锌现 | 1835.5 | 1835.5 | 1835.5 | 1835.5 | -12 | ---- | ---- | ---- | ---- | 1847.5 |
| LME镍现 | 18385 | 18385 | 18385 | 18385 | 280 | ---- | ---- | ---- | ---- | 18105 |
| LME锡现 | 20350 | 20350 | 20350 | 20350 | 290 | ---- | ---- | ---- | ---- | 20060 |
| LME铅现 | 1961 | 1961 | 1961 | 1961 | -38.5 | ---- | ---- | ---- | ---- | 1999.5 |
| 铝合金现 | 2218 | 2218 | 2218 | 2218 | 7 | ---- | ---- | ---- | ---- | 2211 |
| LmeS_铜3 | 6785 | 6970 | 6712 | 6805 | -71 | 6805 | 6807.8 | 17623 | 279171 | 6876 |
| LmeS_铝3 | 2190 | 2215.5 | 2168 | 2174 | -23 | 2173 | 2175 | 9827 | 820922 | 2197 |
| LmeS_锌3 | 1875 | 1908 | 1848 | 1865 | -15 | 1856 | 1869 | 5807 | 255222 | 1880 |
| LmeS_镍3 | 18550 | 19432 | 18101 | 18606 | -144 | 18562 | 18600 | 3134 | 94096 | 18750 |
| LmeS_铅3 | 1955 | 1980 | 1885 | 1890 | -56 | 1886.5 | 1897.5 | 2685 | 119829 | 1946 |
| LmeS_锡3 | 20200 | 20900 | 20105 | 20800 | 300 | 20600 | 20935 | 203 | 18315 | 20500 |
| LmeS合金 | 2070 | 2070 | 2070 | 2070 | -90 | ---- | 2300 | 9 | ---- | 2160 |
| LME铜03 | 6875.3 | 6904 | 6800 | 6875.3 | -534.8 | ---- | ---- | 87678 | 279171 | 7410 |
| LME铝03 | 2188 | 2208.3 | 2170 | 2188 | -32 | ---- | ---- | 135217 | 820922 | 2220 |
| LME镍03 | 18551 | 19225 | 18425 | 18551 | -3049 | ---- | ---- | 21817 | 94096 | 21600 |
| LME锡03 | 20325 | 20995 | 20150 | 20325 | 323 | ---- | ---- | 3663 | 18315 | 20002 |
| LME锌03 | 1880.8 | 1881 | 1858 | 1881 | -371 | ---- | ---- | 58912 | 255222 | 2252 |
| LME铅03 | 1920.3 | 1920.3 | 1886 | 1920.3 | -561.8 | ---- | ---- | 27840 | 119829 | 2482 |
| 铝合金03 | ---- | ---- | ---- | ---- | ---- | ---- | ---- | ---- | ---- | 2200 |
| 伦铜指数 | 6785 | 6970 | 6712 | 6840 | -36 | ---- | ---- | 87678 | 279171 | 6876 |
| 伦铝指数 | 2190 | 2214 | 2178 | 2181 | -16 | ---- | ---- | 135217 | 820922 | 2197 |
| 伦锌指数 | 1875 | 1908 | 1864.5 | 1872.8 | -7.3 | ---- | ---- | 58912 | 255222 | 1880 |
| 伦镍指数 | 18550 | 18992 | 18326 | 18579 | -171 | ---- | ---- | 21817 | 94096 | 18750 |
| 伦锡指数 | 20200 | 20800 | 20105 | 20563 | 63 | ---- | ---- | 3663 | 18315 | 20500 |
| 伦铅指数 | 1955 | 1980 | 1902.8 | 1905.3 | -40.8 | ---- | ---- | 27840 | 119829 | 1946 |
| 伦合金指 | 2070 | 2070 | 2070 | 2070 | -90 | ---- | ---- | ---- | ---- | 2160 |
|
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
|
6840
|
6840
|
6800
|
6800
|
-190
|
6800
|
6801
|
4303
|
279171
|
6990
|
|
场内铝03
|
2206
|
2206
|
2170
|
2174
|
-29
|
2174
|
2175
|
13972
|
820922
|
2203
|
|
场内锌03
|
1860
|
1860
|
1857
|
1860
|
-33
|
1860
|
1861
|
8178
|
255222
|
1893
|
|
场内镍03
|
18500
|
19300
|
18350
|
18400
|
-625
|
18700
|
18800
|
783
|
94096
|
19025
|
|
场内锡03
|
20324
|
20996
|
20324
|
20995
|
495
|
20990
|
20995
|
159
|
18315
|
20500
|
|
场内铅03
|
1920.1
|
1920.5
|
1885
|
1888
|
-73
|
1886
|
1887
|
2724
|
119829
|
1961
|
|
LME铜现
|
6785
|
6785
|
6785
|
6785
|
-10
|
----
|
----
|
----
|
----
|
6795
|
|
LME铝现
|
2133
|
2133
|
2133
|
2133
|
12.5
|
----
|
----
|
----
|
----
|
2120.5
|
|
LME锌现
|
1835.5
|
1835.5
|
1835.5
|
1835.5
|
-12
|
----
|
----
|
----
|
----
|
1847.5
|
|
LME镍现
|
18385
|
18385
|
18385
|
18385
|
280
|
----
|
----
|
----
|
----
|
18105
|
|
LME锡现
|
20350
|
20350
|
20350
|
20350
|
290
|
----
|
----
|
----
|
----
|
20060
|
|
LME铅现
|
1961
|
1961
|
1961
|
1961
|
-38.5
|
----
|
----
|
----
|
----
|
1999.5
|
|
铝合金现
|
2218
|
2218
|
2218
|
2218
|
7
|
----
|
----
|
----
|
----
|
2211
|
|
LmeS_铜3
|
6785
|
6970
|
6712
|
6805
|
-71
|
6805
|
6807.8
|
17623
|
279171
|
6876
|
|
LmeS_铝3
|
2190
|
2215.5
|
2168
|
2174
|
-23
|
2173
|
2175
|
9827
|
820922
|
2197
|
|
LmeS_锌3
|
1875
|
1908
|
1848
|
1865
|
-15
|
1856
|
1869
|
5807
|
255222
|
1880
|
|
LmeS_镍3
|
18550
|
19432
|
18101
|
18606
|
-144
|
18562
|
18600
|
3134
|
94096
|
18750
|
|
LmeS_铅3
|
1955
|
1980
|
1885
|
1890
|
-56
|
1886.5
|
1897.5
|
2685
|
119829
|
1946
|
|
LmeS_锡3
|
20200
|
20900
|
20105
|
20800
|
300
|
20600
|
20935
|
203
|
18315
|
20500
|
|
LmeS合金
|
2070
|
2070
|
2070
|
2070
|
-90
|
----
|
2300
|
9
|
----
|
2160
|
|
LME铜03
|
6875.3
|
6904
|
6800
|
6875.3
|
-534.8
|
----
|
----
|
87678
|
279171
|
7410
|
|
LME铝03
|
2188
|
2208.3
|
2170
|
2188
|
-32
|
----
|
----
|
135217
|
820922
|
2220
|
|
LME镍03
|
18551
|
19225
|
18425
|
18551
|
-3049
|
----
|
----
|
21817
|
94096
|
21600
|
|
LME锡03
|
20325
|
20995
|
20150
|
20325
|
323
|
----
|
----
|
3663
|
18315
|
20002
|
|
LME锌03
|
1880.8
|
1881
|
1858
|
1881
|
-371
|
----
|
----
|
58912
|
255222
|
2252
|
|
LME铅03
|
1920.3
|
1920.3
|
1886
|
1920.3
|
-561.8
|
----
|
----
|
27840
|
119829
|
2482
|
|
铝合金03
|
----
|
----
|
----
|
----
|
----
|
----
|
----
|
----
|
----
|
2200
|
|
伦铜指数
|
6785
|
6970
|
6712
|
6840
|
-36
|
----
|
----
|
87678
|
279171
|
6876
|
|
伦铝指数
|
2190
|
2214
|
2178
|
2181
|
-16
|
----
|
----
|
135217
|
820922
|
2197
|
|
伦锌指数
|
1875
|
1908
|
1864.5
|
1872.8
|
-7.3
|
----
|
----
|
58912
|
255222
|
1880
|
|
伦镍指数
|
18550
|
18992
|
18326
|
18579
|
-171
|
----
|
----
|
21817
|
94096
|
18750
|
|
伦锡指数
|
20200
|
20800
|
20105
|
20563
|
63
|
----
|
----
|
3663
|
18315
|
20500
|
|
伦铅指数
|
1955
|
1980
|
1902.8
|
1905.3
|
-40.8
|
----
|
----
|
27840
|
119829
|
1946
|
|
伦合金指
|
2070
|
2070
|
2070
|
2070
|
-90
|
----
|
----
|
----
|
----
|
2160
|
