|
合约名称
|
开盘
|
最低
|
最高
|
收盘
|
涨跌
|
买价
|
卖价
|
成交量
|
持仓量
|
昨收
|
|
场内铜03
|
6670
|
6665.6
|
6720
|
6719
|
74
|
6719
|
6719.5
|
4492
|
316568
|
6645
|
|
场内铝03
|
1778
|
1777
|
1786.3
|
1786
|
1
|
---------
|
1786
|
7020
|
872229
|
1785
|
|
场内锌03
|
2012
|
2012
|
2040
|
2040
|
20
|
2039
|
2040
|
2822
|
305015
|
2020
|
|
场内镍03
|
18225
|
18180
|
18271
|
18270
|
-15
|
18250
|
18270
|
3002
|
234387
|
18285
|
|
场内锡03
|
22900
|
22876
|
23095
|
23095
|
235
|
23095
|
23100
|
56
|
22221
|
22860
|
|
场内铅03
|
2082
|
2081.5
|
2091
|
2091
|
1
|
2091
|
2092
|
1498
|
132130
|
2090
|
|
LME铜现
|
6705
|
6699
|
6755.5
|
6755.5
|
81.5
|
---------
|
---------
|
---------
|
---------
|
6674
|
|
LME铝现
|
1736
|
1736
|
1742.5
|
1742.5
|
0.25
|
---------
|
---------
|
---------
|
---------
|
1742.25
|
|
LME锌现
|
2012
|
2012
|
2041
|
2041
|
19.5
|
---------
|
---------
|
---------
|
---------
|
2021.5
|
|
LME镍现
|
18200
|
18200
|
18200
|
18200
|
-60
|
---------
|
---------
|
---------
|
---------
|
18260
|
|
LME锡现
|
23000
|
23000
|
23138
|
23138
|
88
|
---------
|
---------
|
---------
|
---------
|
23050
|
|
LME铅现
|
2060
|
2060
|
2071
|
2071
|
3.75
|
---------
|
---------
|
---------
|
---------
|
2067.25
|
|
铝合金现
|
1850.5
|
1850.5
|
1887.5
|
1887.5
|
-2.5
|
---------
|
---------
|
---------
|
---------
|
1890
|
|
LmeS_铜3
|
6647.5
|
6617.25
|
6746.5
|
6729
|
93
|
6724.25
|
6727.5
|
14520
|
316568
|
6636
|
|
LmeS_铝3
|
1785.25
|
1775
|
1788.5
|
1787
|
1.25
|
1787
|
1787.25
|
15650
|
872229
|
1785.75
|
|
LmeS_铅3
|
2085.25
|
2077
|
2101.75
|
2092
|
-1
|
2091.25
|
2095.25
|
3398
|
132130
|
2093
|
|
LmeS_锌3
|
2016.5
|
2010
|
2046.5
|
2042.25
|
21.25
|
2040.75
|
2044
|
6244
|
305015
|
2021
|
|
LmeS_镍3
|
18320
|
18128
|
18349
|
18285
|
-65
|
18268
|
18300
|
3354
|
234387
|
18350
|
|
LmeS_锡3
|
22860
|
22800
|
23135
|
23100
|
240
|
23011
|
23100
|
297
|
22221
|
22860
|
|
LmeS合金
|
---------
|
---------
|
---------
|
---------
|
---------
|
1910
|
1930
|
---------
|
---------
|
1920
|
|
LME铜03
|
6630.25
|
6630.25
|
6744.75
|
6630.25
|
-8.5
|
---------
|
---------
|
117642
|
316568
|
6638.75
|
|
LME铝03
|
1785
|
1775.85
|
1787.85
|
1785
|
-7.21
|
---------
|
---------
|
155887
|
872229
|
1792.21
|
|
LME镍03
|
18326
|
18202
|
18326
|
18326
|
148
|
---------
|
---------
|
50461
|
234387
|
18178
|
|
LME锡03
|
22798
|
22798
|
22975
|
22798
|
-175
|
---------
|
---------
|
5854
|
22221
|
22973
|
|
LME锌03
|
2011.25
|
2011.25
|
2040.15
|
2011.25
|
-16.75
|
---------
|
---------
|
54534
|
305015
|
2028
|
|
LME铅03
|
2085.15
|
2080.15
|
2092
|
2085.15
|
-15.1
|
---------
|
---------
|
34909
|
132130
|
2100.25
|
|
铝合金03
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
1950
|
|
伦铜指数
|
6647.5
|
6617.25
|
6746.5
|
6729
|
93
|
---------
|
---------
|
117642
|
316568
|
6636
|
|
伦铝指数
|
1785.25
|
1775
|
1788.5
|
1787
|
1.25
|
---------
|
---------
|
155887
|
872229
|
1785.75
|
|
伦锌指数
|
2016.5
|
2010
|
2046.5
|
2042.25
|
21.25
|
---------
|
---------
|
54534
|
305015
|
2021
|
|
伦镍指数
|
18320
|
18128
|
18349
|
18285
|
-65
|
---------
|
---------
|
50461
|
234387
|
18350
|
|
伦锡指数
|
22860
|
22800
|
23135
|
23100
|
240
|
---------
|
---------
|
5854
|
22221
|
22860
|
|
伦铅指数
|
2085.25
|
2077
|
2101.75
|
2092
|
-1
|
---------
|
---------
|
34909
|
132130
|
2093
|
|
伦合金指
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
1920
|
