|
合约名称
|
开盘
|
最低
|
最高
|
收盘
|
涨跌
|
买价
|
卖价
|
成交量
|
持仓量
|
涨幅%
|
昨收
|
|
场内铜03
|
6710.3
|
6641.9
|
6710.4
|
6645
|
-70
|
6641
|
6642
|
6391
|
308199
|
-1.04%
|
6715
|
|
场内铝03
|
1810
|
1799
|
1812
|
1800
|
-14
|
---------
|
1800
|
8349
|
876022
|
-0.77%
|
1814
|
|
场内锌03
|
2054.5
|
2039.8
|
2055
|
2041
|
-14
|
2040
|
2040.5
|
7507
|
299913
|
-0.68%
|
2055
|
|
场内镍03
|
18250
|
18250
|
18330
|
18325
|
175
|
18320
|
18325
|
3541
|
233120
|
0.96%
|
18150
|
|
场内锡03
|
23089
|
22930
|
23089
|
22950
|
-245
|
22945
|
22950
|
292
|
22172
|
-1.06%
|
23195
|
|
场内铅03
|
2115
|
2106
|
2115
|
2106
|
-4
|
2106
|
2107
|
2470
|
133122
|
-0.19%
|
2110
|
|
LME铜现
|
6723
|
6659.5
|
6724
|
6659.5
|
-71.5
|
---------
|
---------
|
---------
|
---------
|
-1.06%
|
6731
|
|
LME铝现
|
1769.5
|
1756.25
|
1769.5
|
1756.25
|
-14.75
|
---------
|
---------
|
---------
|
---------
|
-0.83%
|
1771
|
|
LME锌现
|
2054
|
2040.25
|
2054.5
|
2040.25
|
-10.25
|
---------
|
---------
|
---------
|
---------
|
-0.50%
|
2050.5
|
|
LME镍现
|
18230
|
18200
|
18298
|
18298
|
176
|
---------
|
---------
|
---------
|
---------
|
0.97%
|
18122
|
|
LME锡现
|
23150
|
23029
|
23175
|
23029
|
-266
|
---------
|
---------
|
---------
|
---------
|
-1.14%
|
23295
|
|
LME铅现
|
2088
|
2081.25
|
2088.5
|
2081.25
|
-4
|
---------
|
---------
|
---------
|
---------
|
-0.19%
|
2085.25
|
|
铝合金现
|
1915
|
1891.5
|
1915
|
1891.5
|
-13.5
|
---------
|
---------
|
---------
|
---------
|
-0.71%
|
1905
|
|
LmeS_铜3
|
6740
|
6636.5
|
6740
|
6643
|
-87.25
|
6642.75
|
6643
|
19738
|
308199
|
-1.30%
|
6730.25
|
|
LmeS_铝3
|
1817
|
1793
|
1819.75
|
1804
|
-13.25
|
1804
|
1804.5
|
18775
|
876022
|
-0.73%
|
1817.25
|
|
LmeS_铅3
|
2111
|
2100.75
|
2118.75
|
2108.25
|
-6.5
|
2106
|
2107.25
|
3788
|
133122
|
-0.31%
|
2114.75
|
|
LmeS_锌3
|
2046.75
|
2038.75
|
2060
|
2042.25
|
-6.25
|
2041
|
2043.25
|
7516
|
299913
|
-0.31%
|
2048.5
|
|
LmeS_镍3
|
18160
|
18075
|
18350
|
18325
|
107
|
18292
|
18324
|
4524
|
233120
|
0.59%
|
18218
|
|
LmeS_锡3
|
23285
|
22850
|
23287
|
23050
|
-105
|
22948
|
23050
|
559
|
22172
|
-0.45%
|
23155
|
|
LmeS合金
|
1920
|
1920
|
1920
|
1920
|
15
|
1800
|
1935
|
5
|
---------
|
0.79%
|
1905
|
|
LME铜03
|
6741
|
6641.85
|
6741
|
6741
|
-3.75
|
---------
|
---------
|
172225
|
308199
|
-0.06%
|
6744.75
|
|
LME铝03
|
1818
|
1793.65
|
1818.75
|
1818
|
-12.85
|
---------
|
---------
|
256940
|
876022
|
-0.70%
|
1830.85
|
|
LME镍03
|
18148
|
18147
|
18326
|
18148
|
138
|
---------
|
---------
|
65460
|
233120
|
0.77%
|
18010
|
|
LME锡03
|
23245
|
22951
|
23245
|
23245
|
-275
|
---------
|
---------
|
9119
|
22172
|
-1.17%
|
23520
|
|
LME锌03
|
2046.25
|
2039.85
|
2058.9
|
2046.25
|
-3.9
|
---------
|
---------
|
85913
|
299913
|
-0.19%
|
2050.15
|
|
LME铅03
|
2105
|
2105
|
2115
|
2105
|
-24.85
|
---------
|
---------
|
46290
|
133122
|
-1.17%
|
2129.85
|
|
铝合金03
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
0.00%
|
1950
|
|
伦铜指数
|
6740
|
6636.5
|
6740
|
6643
|
-87.25
|
---------
|
---------
|
172225
|
308199
|
-1.30%
|
6730.25
|
|
伦铝指数
|
1817
|
1793
|
1819.75
|
1804
|
-13.25
|
---------
|
---------
|
256940
|
876022
|
-0.73%
|
1817.25
|
|
伦锌指数
|
2046.75
|
2038.75
|
2060
|
2042.25
|
-6.25
|
---------
|
---------
|
85913
|
299913
|
-0.31%
|
2048.5
|
|
伦镍指数
|
18160
|
18075
|
18350
|
18325
|
107
|
---------
|
---------
|
65460
|
233120
|
0.59%
|
18218
|
|
伦锡指数
|
23285
|
22850
|
23287
|
23050
|
-105
|
---------
|
---------
|
9119
|
22172
|
-0.45%
|
23155
|
|
伦铅指数
|
2111
|
2100.75
|
2118.75
|
2108.25
|
-6.5
|
---------
|
---------
|
46290
|
133122
|
-0.31%
|
2114.75
|
|
伦合金指
|
1920
|
1920
|
1920
|
1920
|
15
|
---------
|
---------
|
---------
|
---------
|
0.79%
|
1905
|
