|
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
|
6989
|
6988.4
|
7025
|
7025
|
40
|
7025
|
7026
|
511
|
320816
|
6985
|
|
场内铝03
|
2006.5
|
2006.5
|
2020.2
|
2020
|
39
|
---------
|
2020
|
1546
|
908738
|
1981
|
|
场内锌03
|
2312
|
2311.3
|
2336.3
|
2336
|
43
|
2335.5
|
2336
|
1053
|
322076
|
2293
|
|
场内镍03
|
18850
|
18799
|
18875
|
18825
|
165
|
18825
|
18850
|
1194
|
213823
|
18660
|
|
场内锡03
|
22124
|
22124
|
22200
|
22200
|
100
|
22175
|
22200
|
192
|
22542
|
22100
|
|
场内铅03
|
2193.3
|
2193.3
|
2203.1
|
2203
|
16
|
2203
|
2204
|
1230
|
133176
|
2187
|
|
LME铜现
|
6989
|
6989
|
7029.75
|
7029.75
|
42.75
|
---------
|
---------
|
---------
|
---------
|
6987
|
|
LME铝现
|
1990
|
1987
|
2003.25
|
2003.25
|
38.75
|
---------
|
---------
|
---------
|
---------
|
1964.5
|
|
LME锌现
|
2305
|
2305
|
2331
|
2331
|
43.5
|
---------
|
---------
|
---------
|
---------
|
2287.5
|
|
LME镍现
|
18730
|
18725
|
18751
|
18751
|
163.5
|
---------
|
---------
|
---------
|
---------
|
18587.5
|
|
LME锡现
|
22125
|
22125
|
22161
|
22161
|
89
|
---------
|
---------
|
---------
|
---------
|
22072
|
|
LME铅现
|
2174
|
2174
|
2184.5
|
2184.5
|
16.5
|
---------
|
---------
|
---------
|
---------
|
2168
|
|
铝合金现
|
1980
|
1969.5
|
1980
|
1969.5
|
-0.5
|
---------
|
---------
|
---------
|
---------
|
1970
|
|
LmeS_铜3
|
6985.25
|
6968.75
|
7038.25
|
7029
|
35.5
|
7026.5
|
7028.75
|
11285
|
320816
|
6993.5
|
|
LmeS_铝3
|
1983
|
1974
|
2024.25
|
2020.5
|
39.5
|
2020.5
|
2023.5
|
15529
|
908738
|
1981
|
|
LmeS_铅3
|
2188.25
|
2178
|
2218
|
2211.5
|
19
|
2208.25
|
2211.5
|
3424
|
133176
|
2192.5
|
|
LmeS_锌3
|
2290
|
2287
|
2345.5
|
2344
|
50
|
2344
|
2346
|
12429
|
322076
|
2294
|
|
LmeS_镍3
|
18600
|
18465
|
18894
|
18872
|
209
|
18852
|
18880
|
3898
|
213823
|
18663
|
|
LmeS_锡3
|
22167
|
22050
|
22359
|
22217
|
99
|
22125
|
22209
|
194
|
22542
|
22118
|
|
LmeS合金
|
1995
|
1990
|
2000
|
1990
|
10
|
1990
|
2000
|
45
|
---------
|
1980
|
|
LME铜03
|
6980.25
|
6980.25
|
7025.15
|
6980.25
|
-79.5
|
---------
|
---------
|
68986
|
320816
|
7059.75
|
|
LME铝03
|
1981
|
1976.8
|
2020
|
1981
|
-9
|
---------
|
---------
|
96303
|
908738
|
1990
|
|
LME镍03
|
18572
|
18572
|
18889
|
18572
|
-603
|
---------
|
---------
|
47260
|
213823
|
19175
|
|
LME锡03
|
22124
|
22124
|
22126
|
22124
|
54
|
---------
|
---------
|
9110
|
22542
|
22070
|
|
LME锌03
|
2299.51
|
2299.51
|
2343
|
2299.51
|
4.26
|
---------
|
---------
|
66929
|
322076
|
2295.25
|
|
LME铅03
|
2203.15
|
2203.15
|
2203.15
|
2203.15
|
3.3
|
---------
|
---------
|
28035
|
133176
|
2199.85
|
|
铝合金03
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
2002.7
|
|
伦铜指数
|
6994
|
6969
|
7038.25
|
7029
|
35.5
|
---------
|
---------
|
68986
|
320816
|
6993.5
|
|
伦铝指数
|
1984.5
|
1974
|
2024
|
2020.5
|
39.5
|
---------
|
---------
|
96303
|
908738
|
1981
|
|
伦锌指数
|
2290
|
2287
|
2345.5
|
2344
|
50
|
---------
|
---------
|
66929
|
322076
|
2294
|
|
伦镍指数
|
18600
|
18465
|
18894
|
18872
|
209
|
---------
|
---------
|
47260
|
213823
|
18663
|
|
伦锡指数
|
22167
|
22050
|
22359
|
22217
|
99
|
---------
|
---------
|
9110
|
22542
|
22118
|
|
伦铅指数
|
2188.25
|
2178
|
2218
|
2211.5
|
19
|
---------
|
---------
|
28035
|
133176
|
2192.5
|
|
伦合金指
|
1995
|
1990
|
2000
|
1990
|
10
|
---------
|
---------
|
---------
|
---------
|
1980
|
