|
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
|
6883
|
6883
|
6885.1
|
6885
|
-40
|
6885
|
---------
|
2146
|
341616
|
-0.58%
|
6925
|
|
场内铝03
|
1764.5
|
1762.8
|
1770.2
|
1770
|
-4
|
1767
|
---------
|
5277
|
899321
|
-0.23%
|
1774
|
|
场内锌03
|
2087
|
2079.8
|
2087
|
2080
|
-9
|
2079
|
2080
|
1987
|
309691
|
-0.43%
|
2089
|
|
场内镍03
|
19650
|
19639
|
19856
|
19855
|
-245
|
19855
|
19860
|
1951
|
247134
|
-1.22%
|
20100
|
|
场内锡03
|
23200
|
23050
|
23201
|
23070
|
-330
|
23070
|
23075
|
129
|
22302
|
-1.41%
|
23400
|
|
场内铅03
|
2139
|
2133
|
2139
|
2134
|
-19
|
2133.5
|
2134
|
1112
|
131052
|
-0.88%
|
2153
|
|
LME铜现
|
6922.5
|
6922.5
|
6933
|
6933
|
-76
|
---------
|
---------
|
---------
|
---------
|
-1.08%
|
7009
|
|
LME铝现
|
1721.5
|
1721.5
|
1722
|
1722
|
-2.5
|
---------
|
---------
|
---------
|
---------
|
-0.14%
|
1724.5
|
|
LME锌现
|
2080
|
2074.75
|
2083
|
2074.75
|
-10.25
|
---------
|
---------
|
---------
|
---------
|
-0.49%
|
2085
|
|
LME镍现
|
19675
|
19675
|
19833
|
19833
|
48
|
---------
|
---------
|
---------
|
---------
|
0.24%
|
19785
|
|
LME锡现
|
23350
|
23050
|
23350
|
23130
|
-425
|
---------
|
---------
|
---------
|
---------
|
-1.80%
|
23555
|
|
LME铅现
|
2114
|
2108
|
2114
|
2108
|
-13
|
---------
|
---------
|
---------
|
---------
|
-0.61%
|
2121
|
|
铝合金现
|
1900
|
1900
|
1927
|
1927
|
26
|
---------
|
---------
|
---------
|
---------
|
1.37%
|
1901
|
|
LmeS_铜3
|
6913
|
6831.25
|
6946.75
|
6870
|
-45.75
|
6869.5
|
6870
|
13171
|
341616
|
-0.66%
|
6915.75
|
|
LmeS_铝3
|
1771.5
|
1757.25
|
1780
|
1769.5
|
-5
|
1769.5
|
1770.75
|
11121
|
899321
|
-0.28%
|
1774.5
|
|
LmeS_铅3
|
2145
|
2126
|
2162
|
2133
|
-19.5
|
2133
|
2134.5
|
3704
|
131052
|
-0.91%
|
2152.5
|
|
LmeS_锌3
|
2084.25
|
2073
|
2096
|
2077.5
|
-10
|
2076
|
2077.5
|
7460
|
309691
|
-0.48%
|
2087.5
|
|
LmeS_镍3
|
20199
|
19361
|
20495
|
19894
|
-356
|
19844
|
19894
|
7541
|
247134
|
-1.76%
|
20250
|
|
LmeS_锡3
|
23350
|
23000
|
23480
|
23070
|
-285
|
23001
|
23070
|
253
|
22302
|
-1.22%
|
23355
|
|
LmeS合金
|
---------
|
---------
|
---------
|
---------
|
---------
|
1945
|
1960
|
---------
|
---------
|
0.00%
|
1935
|
|
LME铜03
|
6884.25
|
6860
|
6899.5
|
6884.25
|
-56
|
---------
|
---------
|
151355
|
341616
|
-0.81%
|
6940.25
|
|
LME铝03
|
1777.75
|
1759.85
|
1778.75
|
1777.75
|
11.25
|
---------
|
---------
|
234780
|
899321
|
0.64%
|
1766.5
|
|
LME镍03
|
20445
|
19377
|
20477
|
20445
|
658
|
---------
|
---------
|
98388
|
247134
|
3.32%
|
19788
|
|
LME锡03
|
23398
|
23150
|
23398
|
23398
|
-76
|
---------
|
---------
|
14810
|
22302
|
-0.32%
|
23474
|
|
LME锌03
|
2081
|
2075
|
2091.15
|
2081
|
-3
|
---------
|
---------
|
115655
|
309691
|
-0.14%
|
2084
|
|
LME铅03
|
2158.75
|
2129
|
2169.6
|
2158.75
|
13.9
|
---------
|
---------
|
55203
|
131052
|
0.65%
|
2144.85
|
|
铝合金03
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
0.00%
|
1950
|
|
伦铜指数
|
6913
|
6832.5
|
6946.75
|
6870
|
-45.75
|
---------
|
---------
|
151355
|
341616
|
-0.66%
|
6915.75
|
|
伦铝指数
|
1771.5
|
1757.25
|
1780
|
1769.5
|
-5
|
---------
|
---------
|
234780
|
899321
|
-0.28%
|
1774.5
|
|
伦锌指数
|
2084.25
|
2073
|
2096
|
2077.5
|
-10
|
---------
|
---------
|
115655
|
309691
|
-0.48%
|
2087.5
|
|
伦镍指数
|
20199
|
19361
|
20495
|
19894
|
-356
|
---------
|
---------
|
98388
|
247134
|
-1.76%
|
20250
|
|
伦锡指数
|
23350
|
23000
|
23480
|
23069
|
-286
|
---------
|
---------
|
14810
|
22302
|
-1.22%
|
23355
|
|
伦铅指数
|
2145
|
2126
|
2161.75
|
2133
|
-19.5
|
---------
|
---------
|
55203
|
131052
|
-0.91%
|
2152.5
|
|
伦合金指
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
0.00%
|
1935
|
