|
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
|
8290
|
8290
|
8280
|
8290
|
-165
|
8290
|
8291
|
6193
|
270963
|
8455
|
|
场内铝03
|
2180
|
2181.5
|
2162
|
2167
|
-42.5
|
2166.5
|
2167.5
|
3650
|
704196
|
2209.5
|
|
场内锌03
|
1995
|
2004.5
|
1985
|
1985
|
-35
|
1984
|
1985
|
2822
|
269783
|
2020
|
|
场内镍03
|
18455
|
18529
|
18310
|
18450
|
-355
|
18450
|
18460
|
2189
|
97349
|
18805
|
|
场内锡03
|
22300
|
22304
|
22110
|
22110
|
-890
|
22100
|
22110
|
483
|
18606
|
23000
|
|
场内铅03
|
2005
|
2005
|
1983
|
1985
|
-59
|
1982
|
1983
|
1719
|
117000
|
2044
|
|
LME铜现
|
8320
|
8320
|
8320
|
8320
|
-150.5
|
----
|
----
|
----
|
----
|
8470.5
|
|
LME铝现
|
2139.5
|
2139.5
|
2139.5
|
2139.5
|
-53
|
----
|
----
|
----
|
----
|
2192.5
|
|
LME锌现
|
2004
|
2004
|
2004
|
2004
|
-22
|
----
|
----
|
----
|
----
|
2026
|
|
LME镍现
|
18470
|
18470
|
18470
|
18470
|
-410
|
----
|
----
|
----
|
----
|
18880
|
|
LME锡现
|
22325
|
22325
|
22325
|
22325
|
-980
|
----
|
----
|
----
|
----
|
23305
|
|
LME铅现
|
2000
|
2000
|
2000
|
2000
|
-26
|
----
|
----
|
----
|
----
|
2026
|
|
铝合金现
|
2136
|
2136
|
2136
|
2136
|
-64
|
----
|
----
|
----
|
----
|
2200
|
|
LmeS_铜3
|
8475
|
8484
|
8262.5
|
8314.8
|
-131.3
|
8307.3
|
8313.3
|
21534
|
270963
|
8446
|
|
LmeS_铝3
|
2212
|
2219
|
2151
|
2175
|
-37.5
|
2173
|
2175
|
20537
|
704196
|
2212.5
|
|
LmeS_锌3
|
2037
|
2042
|
1978
|
1994.5
|
-37.5
|
1993.8
|
1994.5
|
12798
|
269783
|
2032
|
|
LmeS_镍3
|
18875
|
18880
|
18266
|
18419
|
-389
|
18365
|
18400
|
3499
|
97349
|
18808
|
|
LmeS_铅3
|
2043.5
|
2043.5
|
1980
|
1995.8
|
-40.8
|
1992.3
|
1994.5
|
5976
|
117000
|
2036.5
|
|
LmeS_锡3
|
23000
|
23050
|
22150
|
22200
|
-750
|
22150
|
22200
|
333
|
18606
|
22950
|
|
LmeS合金
|
2065
|
2070
|
2025
|
2025
|
-55
|
2010
|
2045
|
138
|
----
|
2080
|
|
LME铜03
|
8387.3
|
8474
|
8270.3
|
8387.3
|
-113.3
|
----
|
----
|
127115
|
270963
|
8500.5
|
|
LME铝03
|
2199.8
|
2205.3
|
2151.1
|
2199.8
|
-52.3
|
----
|
----
|
165096
|
704196
|
2252
|
|
LME镍03
|
18705
|
18705
|
18339
|
18705
|
-326
|
----
|
----
|
33270
|
97349
|
19031
|
|
LME锡03
|
22900
|
22900
|
22109
|
22900
|
-424
|
----
|
----
|
4694
|
18606
|
23324
|
|
LME锌03
|
2018
|
2038
|
1980
|
2018
|
-37.5
|
----
|
----
|
132219
|
269783
|
2055.5
|
|
LME铅03
|
2020.3
|
2022.8
|
1982.3
|
2020.3
|
-24.5
|
----
|
----
|
44943
|
117000
|
2044.8
|
|
铝合金03
|
----
|
----
|
----
|
----
|
----
|
----
|
----
|
----
|
----
|
2150
|
|
伦铜指数
|
8475
|
8484
|
8316.3
|
8351
|
-122.3
|
----
|
----
|
127115
|
270963
|
8473.3
|
|
伦铝指数
|
2212
|
2219
|
2175.3
|
2187.3
|
-45
|
----
|
----
|
165096
|
704196
|
2232.3
|
|
伦锌指数
|
2037
|
2042
|
1998
|
2006.3
|
-37.3
|
----
|
----
|
132219
|
269783
|
2043.5
|
|
伦镍指数
|
18875
|
18880
|
18486
|
18562
|
-358
|
----
|
----
|
33270
|
97349
|
18920
|
|
伦锡指数
|
23000
|
23050
|
22500
|
22550
|
-587
|
----
|
----
|
4694
|
18606
|
23137
|
|
伦铅指数
|
2043.5
|
2043.5
|
2000.3
|
2008
|
-32.8
|
----
|
----
|
44943
|
117000
|
2040.8
|
|
伦合金指
|
2065
|
2070
|
2025
|
2025
|
-55
|
----
|
----
|
----
|
----
|
2080
|
