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
|
6890
|
6875
|
6890
|
6875
|
-10
|
6880
|
6885
|
1576
|
303783
|
6885
|
场内铝03
|
1895
|
1895
|
1897
|
1896
|
6
|
1897
|
1898
|
6991
|
885459
|
1890
|
场内锌03
|
2188.5
|
2174
|
2189
|
2175
|
-17
|
2174
|
2175
|
3705
|
306800
|
2192
|
场内镍03
|
18350
|
18125
|
18350
|
18130
|
-295
|
18125
|
18130
|
1361
|
217095
|
18425
|
场内锡03
|
22550
|
22539
|
22575
|
22575
|
50
|
22570
|
22575
|
885
|
21473
|
22525
|
场内铅03
|
2186
|
2183
|
2189
|
2183.5
|
6.5
|
2183
|
2183.5
|
2950
|
125732
|
2177
|
LME铜现
|
6898
|
6898
|
6898.5
|
6898.5
|
-18.5
|
---------
|
---------
|
---------
|
---------
|
6917
|
LME铝现
|
1859
|
1858.5
|
1859
|
1858.5
|
6.25
|
---------
|
---------
|
---------
|
---------
|
1852.25
|
LME锌现
|
2182
|
2182
|
2182.5
|
2182.5
|
5.75
|
---------
|
---------
|
---------
|
---------
|
2176.75
|
LME镍现
|
18160
|
18053
|
18160
|
18053
|
-295
|
---------
|
---------
|
---------
|
---------
|
18348
|
LME锡现
|
22550
|
22550
|
22550
|
22550
|
10
|
---------
|
---------
|
---------
|
---------
|
22540
|
LME铅现
|
2160
|
2160
|
2160
|
2160
|
11.75
|
---------
|
---------
|
---------
|
---------
|
2148.25
|
铝合金现
|
1990
|
1990
|
1996.5
|
1996.5
|
4.5
|
---------
|
---------
|
---------
|
---------
|
1992
|
LmeS_铜3
|
6882.25
|
6840
|
6895
|
6877
|
3.5
|
6875
|
6879.5
|
15431
|
303783
|
6873.5
|
LmeS_铝3
|
1886.75
|
1873.25
|
1901
|
1893.75
|
6.75
|
1893.75
|
1895
|
11024
|
885459
|
1887
|
LmeS_铅3
|
2173
|
2165
|
2192
|
2181.75
|
5.75
|
2181.25
|
2182
|
6116
|
125732
|
2176
|
LmeS_锌3
|
2182.5
|
2166
|
2195
|
2176.25
|
-9.25
|
2175
|
2176.25
|
8075
|
306800
|
2185.5
|
LmeS_镍3
|
18355
|
18096
|
18424
|
18180
|
-196
|
18175
|
18208
|
2960
|
217095
|
18376
|
LmeS_锡3
|
22450
|
22425
|
22588
|
22552
|
102
|
22551
|
22574
|
231
|
21473
|
22450
|
LmeS合金
|
---------
|
---------
|
---------
|
---------
|
---------
|
1975
|
2170
|
---------
|
---------
|
2000
|
LME铜03
|
6855
|
6855
|
6889
|
6855
|
-15.25
|
---------
|
---------
|
125267
|
303783
|
6870.25
|
LME铝03
|
1885.15
|
1873.5
|
1897
|
1885.15
|
-7.6
|
---------
|
---------
|
200405
|
885459
|
1892.75
|
LME镍03
|
18378
|
18199
|
18378
|
18378
|
-49
|
---------
|
---------
|
58890
|
217095
|
18427
|
LME锡03
|
22455
|
22455
|
22551
|
22455
|
-150
|
---------
|
---------
|
8406
|
21473
|
22605
|
LME锌03
|
2167
|
2167
|
2188.75
|
2167
|
-26.75
|
---------
|
---------
|
90473
|
306800
|
2193.75
|
LME铅03
|
2169.83
|
2169.83
|
2190
|
2169.83
|
23.98
|
---------
|
---------
|
54625
|
125732
|
2145.85
|
铝合金03
|
2002.7
|
2002.7
|
2002.7
|
2002.7
|
2.7
|
---------
|
---------
|
---------
|
---------
|
2000
|
伦铜指数
|
6882.25
|
6841.25
|
6895
|
6877
|
3.5
|
---------
|
---------
|
15431
|
303783
|
6873.5
|
伦铝指数
|
1886.75
|
1873.25
|
1901
|
1893.75
|
6.75
|
---------
|
---------
|
11024
|
885459
|
1887
|
伦锌指数
|
2182.5
|
2166
|
2195
|
2176.25
|
-9.75
|
---------
|
---------
|
8075
|
306800
|
2186
|
伦镍指数
|
18355
|
18100
|
18418
|
18180
|
-196
|
---------
|
---------
|
2960
|
217095
|
18376
|
伦锡指数
|
22450
|
22425
|
22588
|
22552
|
102
|
---------
|
---------
|
231
|
21473
|
22450
|
伦铅指数
|
2173
|
2165
|
2192
|
2181.75
|
5.75
|
---------
|
---------
|
6116
|
125732
|
2176
|
伦合金指
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
2000
|