| 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 | 6810 | 6818 | 6805.5 | 6810 | 40 | 6818 | 6820 | 6003 | 297696 | 6770 |
| 场内铝03 | 1789 | 1795 | 1789 | 1793 | -4 | 1792 | 1793 | 8479 | 749459 | 1797 |
| 场内锌03 | 1844 | 1847.8 | 1841 | 1844 | 14.5 | 1841 | 1841.5 | 6116 | 265624 | 1829.5 |
| 场内镍03 | 13835 | 14075 | 13833.5 | 14075 | 375 | 14075 | 14080 | 1963 | 120441 | 13700 |
| 场内锡03 | 19595 | 20010 | 19593 | 20000 | 500 | 20010 | 20015 | 290 | 21848 | 19500 |
| 场内铅03 | 2024 | 2026.8 | 2019 | 2020 | 2 | 2022 | 2023 | 5595 | 123411 | 2018 |
| LME铜现 | 6775 | 6777 | 6775 | 6777 | -31 | ---- | ---- | ---- | ---- | 6808 |
| LME铝现 | 1752.52 | 1752.52 | 1747 | 1748 | -0.5 | ---- | ---- | ---- | ---- | 1748.5 |
| LME锌现 | 1808.5 | 1809 | 1807.25 | 1809 | 14 | ---- | ---- | ---- | ---- | 1795 |
| LME镍现 | 13770 | 14005.5 | 13770 | 13780 | 35 | ---- | ---- | ---- | ---- | 13745 |
| LME锡现 | 19510 | 19949 | 19510 | 19515 | 70 | ---- | ---- | ---- | ---- | 19445 |
| LME铅现 | 2017 | 2017 | 2013.75 | 2017 | 8 | ---- | ---- | ---- | ---- | 2009 |
| 铝合金现 | 1770 | 1770 | 1760 | 1760 | -10 | ---- | ---- | ---- | ---- | 1770 |
| LmeS_铜3 | 6750 | 6860 | 6697 | 6844 | 71 | 6841.5 | 6844 | ---- | 297696 | 6773 |
| LmeS_铝3 | 1796 | 1814 | 1784.8 | 1795 | -6.3 | 1794 | 1796 | 19192 | 749459 | 1801.3 |
| LmeS_锌3 | 1830 | 1856 | 1822 | 1850 | 15.3 | 1846.8 | 1850.3 | 12779 | 265624 | 1834.8 |
| LmeS_镍3 | 13699 | 14100 | 13630 | 14086 | 383 | 14061 | 14086 | 3850 | 120441 | 13703 |
| LmeS_铅3 | 2020 | 2037 | 2013 | 2027.5 | 1 | 2025.5 | 2031.3 | 5244 | 123411 | 2026.5 |
| LmeS_锡3 | 19500 | 20000 | 19400 | 20000 | 500 | 19930 | 19995 | 406 | 21848 | 19500 |
| LmeS合金 | ---- | ---- | ---- | ---- | ---- | ---- | 1885 | ---- | ---- | 1790 |
| LME铜03 | 6774 | 6854.8 | 6700 | 6774 | -75 | ---- | ---- | 146016 | 297696 | 6849 |
| LME铝03 | 1805.8 | 1807 | 1785.2 | 1805.8 | -16.4 | ---- | ---- | 362626 | 749459 | 1822.3 |
| LME镍03 | 13701 | 13952 | 13628 | 13701 | -159 | ---- | ---- | 41721 | 120441 | 13860 |
| LME锡03 | 19499 | 20009 | 19499 | 19499 | -401 | ---- | ---- | 4727 | 21848 | 19900 |
| LME锌03 | 1845.8 | 1852 | 1824.3 | 1845.8 | 7.1 | ---- | ---- | 111145 | 265624 | 1838.8 |
| LME铅03 | 2029.8 | 2035.8 | 2025.8 | 2029.8 | -5.1 | ---- | ---- | 35337 | 123411 | 2034.8 |
| 铝合金03 | ---- | ---- | ---- | ---- | ---- | ---- | ---- | ---- | ---- | 1860.5 |
| 伦铜指数 | 6750 | 6860 | 6697 | 6844 | 71 | ---- | ---- | 146016 | 297696 | 6773 |
| 伦铝指数 | 1796 | 1814 | 1784.8 | 1795 | -6.3 | ---- | ---- | 362626 | 749459 | 1801.3 |
| 伦锌指数 | 1830 | 1856 | 1822 | 1850 | 15.3 | ---- | ---- | 111145 | 265624 | 1834.8 |
| 伦镍指数 | 13699 | 14100 | 13630 | 14086 | 383 | ---- | ---- | 41721 | 120441 | 13703 |
| 伦锡指数 | 19500 | 20000 | 19400 | 20000 | 500 | ---- | ---- | 4727 | 21848 | 19500 |
| 伦铅指数 | 2020 | 2037 | 2013 | 2027.5 | 1 | ---- | ---- | 35337 | 123411 | 2026.5 |
| 伦合金指 | ---- | ---- | ---- | ---- | ---- | ---- | ---- | ---- | ---- | 1790 |
|
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
|
6810
|
6818
|
6805.5
|
6810
|
40
|
6818
|
6820
|
6003
|
297696
|
6770
|
|
场内铝03
|
1789
|
1795
|
1789
|
1793
|
-4
|
1792
|
1793
|
8479
|
749459
|
1797
|
|
场内锌03
|
1844
|
1847.8
|
1841
|
1844
|
14.5
|
1841
|
1841.5
|
6116
|
265624
|
1829.5
|
|
场内镍03
|
13835
|
14075
|
13833.5
|
14075
|
375
|
14075
|
14080
|
1963
|
120441
|
13700
|
|
场内锡03
|
19595
|
20010
|
19593
|
20000
|
500
|
20010
|
20015
|
290
|
21848
|
19500
|
|
场内铅03
|
2024
|
2026.8
|
2019
|
2020
|
2
|
2022
|
2023
|
5595
|
123411
|
2018
|
|
LME铜现
|
6775
|
6777
|
6775
|
6777
|
-31
|
----
|
----
|
----
|
----
|
6808
|
|
LME铝现
|
1752.52
|
1752.52
|
1747
|
1748
|
-0.5
|
----
|
----
|
----
|
----
|
1748.5
|
|
LME锌现
|
1808.5
|
1809
|
1807.25
|
1809
|
14
|
----
|
----
|
----
|
----
|
1795
|
|
LME镍现
|
13770
|
14005.5
|
13770
|
13780
|
35
|
----
|
----
|
----
|
----
|
13745
|
|
LME锡现
|
19510
|
19949
|
19510
|
19515
|
70
|
----
|
----
|
----
|
----
|
19445
|
|
LME铅现
|
2017
|
2017
|
2013.75
|
2017
|
8
|
----
|
----
|
----
|
----
|
2009
|
|
铝合金现
|
1770
|
1770
|
1760
|
1760
|
-10
|
----
|
----
|
----
|
----
|
1770
|
|
LmeS_铜3
|
6750
|
6860
|
6697
|
6844
|
71
|
6841.5
|
6844
|
----
|
297696
|
6773
|
|
LmeS_铝3
|
1796
|
1814
|
1784.8
|
1795
|
-6.3
|
1794
|
1796
|
19192
|
749459
|
1801.3
|
|
LmeS_锌3
|
1830
|
1856
|
1822
|
1850
|
15.3
|
1846.8
|
1850.3
|
12779
|
265624
|
1834.8
|
|
LmeS_镍3
|
13699
|
14100
|
13630
|
14086
|
383
|
14061
|
14086
|
3850
|
120441
|
13703
|
|
LmeS_铅3
|
2020
|
2037
|
2013
|
2027.5
|
1
|
2025.5
|
2031.3
|
5244
|
123411
|
2026.5
|
|
LmeS_锡3
|
19500
|
20000
|
19400
|
20000
|
500
|
19930
|
19995
|
406
|
21848
|
19500
|
|
LmeS合金
|
----
|
----
|
----
|
----
|
----
|
----
|
1885
|
----
|
----
|
1790
|
|
LME铜03
|
6774
|
6854.8
|
6700
|
6774
|
-75
|
----
|
----
|
146016
|
297696
|
6849
|
|
LME铝03
|
1805.8
|
1807
|
1785.2
|
1805.8
|
-16.4
|
----
|
----
|
362626
|
749459
|
1822.3
|
|
LME镍03
|
13701
|
13952
|
13628
|
13701
|
-159
|
----
|
----
|
41721
|
120441
|
13860
|
|
LME锡03
|
19499
|
20009
|
19499
|
19499
|
-401
|
----
|
----
|
4727
|
21848
|
19900
|
|
LME锌03
|
1845.8
|
1852
|
1824.3
|
1845.8
|
7.1
|
----
|
----
|
111145
|
265624
|
1838.8
|
|
LME铅03
|
2029.8
|
2035.8
|
2025.8
|
2029.8
|
-5.1
|
----
|
----
|
35337
|
123411
|
2034.8
|
|
铝合金03
|
----
|
----
|
----
|
----
|
----
|
----
|
----
|
----
|
----
|
1860.5
|
|
伦铜指数
|
6750
|
6860
|
6697
|
6844
|
71
|
----
|
----
|
146016
|
297696
|
6773
|
|
伦铝指数
|
1796
|
1814
|
1784.8
|
1795
|
-6.3
|
----
|
----
|
362626
|
749459
|
1801.3
|
|
伦锌指数
|
1830
|
1856
|
1822
|
1850
|
15.3
|
----
|
----
|
111145
|
265624
|
1834.8
|
|
伦镍指数
|
13699
|
14100
|
13630
|
14086
|
383
|
----
|
----
|
41721
|
120441
|
13703
|
|
伦锡指数
|
19500
|
20000
|
19400
|
20000
|
500
|
----
|
----
|
4727
|
21848
|
19500
|
|
伦铅指数
|
2020
|
2037
|
2013
|
2027.5
|
1
|
----
|
----
|
35337
|
123411
|
2026.5
|
|
伦合金指
|
----
|
----
|
----
|
----
|
----
|
----
|
----
|
----
|
----
|
1790
|
