|
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
|
8330
|
8350
|
8330
|
8350
|
1
|
8349
|
8350
|
2877
|
272225
|
8349
|
|
场内铝03
|
2146.3
|
2146.3
|
2135
|
2135
|
-44.8
|
2133
|
2134
|
5612
|
715990
|
2179.8
|
|
场内锌03
|
1992.2
|
2011
|
1992.2
|
2005
|
5
|
2005
|
2006
|
4634
|
274885
|
2000
|
|
场内镍03
|
17471
|
17471
|
17125
|
17150
|
-425
|
17150
|
17155
|
1724
|
102396
|
17575
|
|
场内锡03
|
22300
|
22700
|
22300
|
22700
|
275
|
22700
|
22750
|
338
|
19283
|
22425
|
|
场内铅03
|
1973
|
1995
|
1973
|
1995
|
5
|
1994
|
1995
|
7048
|
123883
|
1990
|
|
LME铜现
|
8360
|
8360
|
8360
|
8360
|
-120.5
|
----
|
----
|
----
|
----
|
8480.5
|
|
LME铝现
|
2107.5
|
2107.5
|
2107.5
|
2107.5
|
-30.5
|
----
|
----
|
----
|
----
|
2138
|
|
LME锌现
|
1987
|
1987
|
1987
|
1987
|
-20
|
----
|
----
|
----
|
----
|
2007
|
|
LME镍现
|
17405
|
17405
|
17405
|
17405
|
-315
|
----
|
----
|
----
|
----
|
17720
|
|
LME锡现
|
22350
|
22350
|
22350
|
22350
|
-100
|
----
|
----
|
----
|
----
|
22450
|
|
LME铅现
|
1989
|
1989
|
1989
|
1989
|
2
|
----
|
----
|
----
|
----
|
1987
|
|
铝合金现
|
2136
|
2136
|
2136
|
2136
|
1
|
----
|
----
|
----
|
----
|
2135
|
|
LmeS_铜3
|
8386.5
|
8410
|
8286
|
8360.3
|
0.3
|
8355
|
8360.3
|
18531
|
272225
|
8360
|
|
LmeS_铝3
|
2163
|
2172.8
|
2130
|
2143
|
-25.8
|
2141.3
|
2143
|
15620
|
715990
|
2168.8
|
|
LmeS_锌3
|
2003.8
|
2015
|
1985
|
2004
|
----
|
2003
|
2005
|
8341
|
274885
|
2004
|
|
LmeS_镍3
|
17650
|
17725
|
17134
|
17232
|
-416
|
17220
|
17250
|
4482
|
102396
|
17648
|
|
LmeS_铅3
|
1975
|
2011
|
1960
|
1987.3
|
12.3
|
1989
|
1990.5
|
5218
|
123883
|
1975
|
|
LmeS_锡3
|
22500
|
22700
|
22225
|
22630
|
210
|
22550
|
22630
|
176
|
19283
|
22420
|
|
LmeS合金
|
2030
|
2030
|
2030
|
2030
|
-15
|
2025
|
2030
|
75
|
----
|
2045
|
|
LME铜03
|
8349.8
|
8405.3
|
8319.8
|
8349.8
|
-125.5
|
----
|
----
|
125275
|
272225
|
8475.3
|
|
LME铝03
|
2166.8
|
2169.8
|
2131.8
|
2166.8
|
-25.5
|
----
|
----
|
157323
|
715990
|
2192.3
|
|
LME镍03
|
17470
|
17470
|
17202
|
17470
|
-405
|
----
|
----
|
32821
|
102396
|
17875
|
|
LME锡03
|
22500
|
22500
|
22413
|
22500
|
-26
|
----
|
----
|
5010
|
19283
|
22526
|
|
LME锌03
|
1995.3
|
2012.5
|
1990
|
1995.5
|
-35
|
----
|
----
|
71682
|
274885
|
2030.5
|
|
LME铅03
|
1970.3
|
2000
|
1960.8
|
1970.3
|
-21.5
|
----
|
----
|
42559
|
123883
|
1991.8
|
|
铝合金03
|
2032.5
|
2032.5
|
2032.5
|
2032.5
|
-117.5
|
----
|
----
|
----
|
----
|
2150
|
|
伦铜指数
|
8386.5
|
8395
|
8317.8
|
8355
|
-62.5
|
----
|
----
|
125275
|
272225
|
8417.5
|
|
伦铝指数
|
2163
|
2172.8
|
2148.3
|
2154.8
|
-25.8
|
----
|
----
|
157323
|
715990
|
2180.5
|
|
伦锌指数
|
2003.8
|
2009.8
|
1987
|
1999.5
|
-17.5
|
----
|
----
|
71682
|
274885
|
2017
|
|
伦镍指数
|
17650
|
17725
|
17302
|
17351
|
-411
|
----
|
----
|
32821
|
102396
|
17762
|
|
伦锡指数
|
22500
|
22600
|
22363
|
22565
|
92
|
----
|
----
|
5010
|
19283
|
22473
|
|
伦铅指数
|
1975
|
1990.8
|
1965
|
1978.8
|
-4.8
|
----
|
----
|
42559
|
123883
|
1983.5
|
|
伦合金指
|
2030
|
2031.3
|
2030
|
2031.3
|
-13.8
|
----
|
----
|
----
|
----
|
2045
|
|
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
|
8330
|
8350
|
8330
|
8350
|
1
|
8349
|
8350
|
2877
|
272225
|
8349
|
|
场内铝03
|
2146.3
|
2146.3
|
2135
|
2135
|
-44.8
|
2133
|
2134
|
5612
|
715990
|
2179.8
|
|
场内锌03
|
1992.2
|
2011
|
1992.2
|
2005
|
5
|
2005
|
2006
|
4634
|
274885
|
2000
|
|
场内镍03
|
17471
|
17471
|
17125
|
17150
|
-425
|
17150
|
17155
|
1724
|
102396
|
17575
|
|
场内锡03
|
22300
|
22700
|
22300
|
22700
|
275
|
22700
|
22750
|
338
|
19283
|
22425
|
|
场内铅03
|
1973
|
1995
|
1973
|
1995
|
5
|
1994
|
1995
|
7048
|
123883
|
1990
|
|
LME铜现
|
8360
|
8360
|
8360
|
8360
|
-120.5
|
----
|
----
|
----
|
----
|
8480.5
|
|
LME铝现
|
2107.5
|
2107.5
|
2107.5
|
2107.5
|
-30.5
|
----
|
----
|
----
|
----
|
2138
|
|
LME锌现
|
1987
|
1987
|
1987
|
1987
|
-20
|
----
|
----
|
----
|
----
|
2007
|
|
LME镍现
|
17405
|
17405
|
17405
|
17405
|
-315
|
----
|
----
|
----
|
----
|
17720
|
|
LME锡现
|
22350
|
22350
|
22350
|
22350
|
-100
|
----
|
----
|
----
|
----
|
22450
|
|
LME铅现
|
1989
|
1989
|
1989
|
1989
|
2
|
----
|
----
|
----
|
----
|
1987
|
|
铝合金现
|
2136
|
2136
|
2136
|
2136
|
1
|
----
|
----
|
----
|
----
|
2135
|
|
LmeS_铜3
|
8386.5
|
8410
|
8286
|
8360.3
|
0.3
|
8355
|
8360.3
|
18531
|
272225
|
8360
|
|
LmeS_铝3
|
2163
|
2172.8
|
2130
|
2143
|
-25.8
|
2141.3
|
2143
|
15620
|
715990
|
2168.8
|
|
LmeS_锌3
|
2003.8
|
2015
|
1985
|
2004
|
----
|
2003
|
2005
|
8341
|
274885
|
2004
|
|
LmeS_镍3
|
17650
|
17725
|
17134
|
17232
|
-416
|
17220
|
17250
|
4482
|
102396
|
17648
|
|
LmeS_铅3
|
1975
|
2011
|
1960
|
1987.3
|
12.3
|
1989
|
1990.5
|
5218
|
123883
|
1975
|
|
LmeS_锡3
|
22500
|
22700
|
22225
|
22630
|
210
|
22550
|
22630
|
176
|
19283
|
22420
|
|
LmeS合金
|
2030
|
2030
|
2030
|
2030
|
-15
|
2025
|
2030
|
75
|
----
|
2045
|
|
LME铜03
|
8349.8
|
8405.3
|
8319.8
|
8349.8
|
-125.5
|
----
|
----
|
125275
|
272225
|
8475.3
|
|
LME铝03
|
2166.8
|
2169.8
|
2131.8
|
2166.8
|
-25.5
|
----
|
----
|
157323
|
715990
|
2192.3
|
|
LME镍03
|
17470
|
17470
|
17202
|
17470
|
-405
|
----
|
----
|
32821
|
102396
|
17875
|
|
LME锡03
|
22500
|
22500
|
22413
|
22500
|
-26
|
----
|
----
|
5010
|
19283
|
22526
|
|
LME锌03
|
1995.3
|
2012.5
|
1990
|
1995.5
|
-35
|
----
|
----
|
71682
|
274885
|
2030.5
|
|
LME铅03
|
1970.3
|
2000
|
1960.8
|
1970.3
|
-21.5
|
----
|
----
|
42559
|
123883
|
1991.8
|
|
铝合金03
|
2032.5
|
2032.5
|
2032.5
|
2032.5
|
-117.5
|
----
|
----
|
----
|
----
|
2150
|
|
伦铜指数
|
8386.5
|
8395
|
8317.8
|
8355
|
-62.5
|
----
|
----
|
125275
|
272225
|
8417.5
|
|
伦铝指数
|
2163
|
2172.8
|
2148.3
|
2154.8
|
-25.8
|
----
|
----
|
157323
|
715990
|
2180.5
|
|
伦锌指数
|
2003.8
|
2009.8
|
1987
|
1999.5
|
-17.5
|
----
|
----
|
71682
|
274885
|
2017
|
|
伦镍指数
|
17650
|
17725
|
17302
|
17351
|
-411
|
----
|
----
|
32821
|
102396
|
17762
|
|
伦锡指数
|
22500
|
22600
|
22363
|
22565
|
92
|
----
|
----
|
5010
|
19283
|
22473
|
|
伦铅指数
|
1975
|
1990.8
|
1965
|
1978.8
|
-4.8
|
----
|
----
|
42559
|
123883
|
1983.5
|
|
伦合金指
|
2030
|
2031.3
|
2030
|
2031.3
|
-13.8
|
----
|
----
|
----
|
----
|
2045
|
