|
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
|
7050
|
7045
|
7070.4
|
7050
|
10
|
7042
|
7045
|
1833
|
318923
|
7040
|
|
场内铝03
|
2032
|
2015.8
|
2032
|
2016
|
-27
|
2019
|
---------
|
6630
|
911520
|
2043
|
|
场内锌03
|
2365
|
2361.8
|
2366.3
|
2365
|
3
|
2364.5
|
2365
|
4325
|
327084
|
2362
|
|
场内镍03
|
18975
|
18975
|
19063.5
|
19050
|
50
|
19030
|
19050
|
1927
|
212357
|
19000
|
|
场内锡03
|
22176
|
22174
|
22225
|
22225
|
100
|
22225
|
22230
|
531
|
21963
|
22125
|
|
场内铅03
|
2210
|
2204
|
2210.5
|
2207
|
-10
|
2206
|
2207
|
1326
|
133790
|
2217
|
|
LME铜现
|
7050
|
7050
|
7065
|
7065
|
27.5
|
---------
|
---------
|
---------
|
---------
|
7037.5
|
|
LME铝现
|
2008.5
|
2008.5
|
2008.5
|
2008.5
|
-16.25
|
---------
|
---------
|
---------
|
---------
|
2024.75
|
|
LME锌现
|
2370
|
2370
|
2372
|
2372
|
2
|
---------
|
---------
|
---------
|
---------
|
2370
|
|
LME镍现
|
18955
|
18955
|
18979
|
18979
|
-48
|
---------
|
---------
|
---------
|
---------
|
19027
|
|
LME锡现
|
22125
|
22125
|
22125
|
22125
|
20
|
---------
|
---------
|
---------
|
---------
|
22105
|
|
LME铅现
|
2199
|
2191.25
|
2199
|
2191.25
|
-14.75
|
---------
|
---------
|
---------
|
---------
|
2206
|
|
铝合金现
|
1980
|
1977
|
1980
|
1977
|
27
|
---------
|
---------
|
---------
|
---------
|
1950
|
|
LmeS_铜3
|
7045
|
7017.5
|
7074
|
7050.25
|
-0.5
|
7048.5
|
7050.25
|
10620
|
318923
|
7050.75
|
|
LmeS_铝3
|
2043
|
2011
|
2047.5
|
2014
|
-30.5
|
2013
|
2014
|
14666
|
911520
|
2044.5
|
|
LmeS_铅3
|
2215.25
|
2188
|
2222.25
|
2204
|
-15.5
|
2201.75
|
2204.75
|
4907
|
133790
|
2219.5
|
|
LmeS_锌3
|
2366.5
|
2351.75
|
2376
|
2365
|
-7.5
|
2363.25
|
2365
|
8979
|
327084
|
2372.5
|
|
LmeS_镍3
|
19100
|
18950
|
19100
|
19030
|
-69
|
19005
|
19030
|
1672
|
212357
|
19099
|
|
LmeS_锡3
|
22100
|
22080
|
22300
|
22288
|
208
|
22181
|
22278
|
161
|
21963
|
22080
|
|
LmeS合金
|
---------
|
---------
|
---------
|
---------
|
---------
|
1890
|
2010
|
---------
|
---------
|
2000
|
|
LME铜03
|
7039.75
|
7033.85
|
7070.2
|
7039.75
|
-10.25
|
---------
|
---------
|
97245
|
318923
|
7050
|
|
LME铝03
|
2045
|
2011.15
|
2046.15
|
2045
|
25
|
---------
|
---------
|
157629
|
911520
|
2020
|
|
LME镍03
|
19005
|
19001
|
19064
|
19005
|
4
|
---------
|
---------
|
52198
|
212357
|
19001
|
|
LME锡03
|
22225
|
22225
|
22225
|
22225
|
70
|
---------
|
---------
|
7724
|
21963
|
22155
|
|
LME锌03
|
2372.85
|
2354
|
2372.85
|
2372.85
|
20.85
|
---------
|
---------
|
83501
|
327084
|
2352
|
|
LME铅03
|
2218.15
|
2206.5
|
2218.15
|
2218.15
|
-7.35
|
---------
|
---------
|
37622
|
133790
|
2225.5
|
|
铝合金03
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
2002.7
|
|
伦铜指数
|
7045
|
7018.25
|
7073.5
|
7050.25
|
-0.5
|
---------
|
---------
|
97245
|
318923
|
7050.75
|
|
伦铝指数
|
2043
|
2011
|
2047.5
|
2014
|
-30.5
|
---------
|
---------
|
157629
|
911520
|
2044.5
|
|
伦锌指数
|
2366.5
|
2351.75
|
2376
|
2365
|
-7.5
|
---------
|
---------
|
83501
|
327084
|
2372.5
|
|
伦镍指数
|
19100
|
18950
|
19100
|
19030
|
-69
|
---------
|
---------
|
52198
|
212357
|
19099
|
|
伦锡指数
|
22100
|
22080
|
22300
|
22288
|
208
|
---------
|
---------
|
7724
|
21963
|
22080
|
|
伦铅指数
|
2215.25
|
2188
|
2222.25
|
2204
|
-15.5
|
---------
|
---------
|
37622
|
133790
|
2219.5
|
|
伦合金指
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
2000
|
