|
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
|
7120.4
|
7120
|
7120.4
|
7120
|
---------
|
7119
|
7120
|
1756
|
319875
|
7120
|
|
场内铝03
|
2007
|
2007
|
2014
|
2014
|
16
|
---------
|
2014
|
6200
|
916092
|
1998
|
|
场内锌03
|
2399.8
|
2399.8
|
2410
|
2410
|
20
|
2409.5
|
2410
|
4149
|
327522
|
2390
|
|
场内镍03
|
18850
|
18800
|
18850
|
18800
|
-400
|
18800
|
18805
|
1338
|
209161
|
19200
|
|
场内锡03
|
22550
|
22550
|
22650
|
22650
|
175
|
22650
|
22700
|
380
|
21942
|
22475
|
|
场内铅03
|
2287
|
2282
|
2300
|
2300
|
33
|
2301
|
2302
|
2009
|
137056
|
2267
|
|
LME铜现
|
7130
|
7132.75
|
7132.75
|
7132.75
|
-4.25
|
---------
|
---------
|
---------
|
---------
|
7137
|
|
LME铝现
|
1987
|
1987
|
1999.75
|
1999.75
|
19.75
|
---------
|
---------
|
---------
|
---------
|
1980
|
|
LME锌现
|
2404
|
---------
|
2405
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
2392.5
|
|
LME镍现
|
18800
|
---------
|
18800
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
19143
|
|
LME锡现
|
22550
|
22550
|
22550
|
22550
|
136
|
---------
|
---------
|
---------
|
---------
|
22414
|
|
LME铅现
|
2269
|
2269
|
2286.25
|
2286.25
|
34
|
---------
|
---------
|
---------
|
---------
|
2252.25
|
|
铝合金现
|
1987.5
|
1987.5
|
1987.5
|
1987.5
|
-0.5
|
---------
|
---------
|
---------
|
---------
|
1988
|
|
LmeS_铜3
|
7129.25
|
7090
|
7145.75
|
7130
|
1
|
7130
|
7130.25
|
9968
|
319875
|
7129
|
|
LmeS_铝3
|
2001.25
|
2000
|
2021
|
2018
|
15.75
|
2017
|
2018
|
10289
|
916092
|
2002.25
|
|
LmeS_铅3
|
2275.25
|
2268.5
|
2303
|
2301.25
|
27.25
|
2299
|
2301.25
|
5288
|
137056
|
2274
|
|
LmeS_锌3
|
2386.25
|
2384.25
|
2416
|
2415.25
|
21.5
|
2414.5
|
2415.25
|
7073
|
327522
|
2393.75
|
|
LmeS_镍3
|
19125
|
18722
|
19250
|
18780
|
-402
|
18768
|
18830
|
3778
|
209161
|
19182
|
|
LmeS_锡3
|
22475
|
22460
|
22700
|
22650
|
244
|
22626
|
22667
|
386
|
21942
|
22406
|
|
LmeS合金
|
---------
|
---------
|
---------
|
---------
|
---------
|
1890
|
2024.8
|
---------
|
---------
|
2000
|
|
LME铜03
|
7099.75
|
7099.75
|
7127.85
|
7099.75
|
-40.4
|
---------
|
---------
|
80512
|
319875
|
7140.15
|
|
LME铝03
|
2007
|
2003.38
|
2017.85
|
2007
|
-19.25
|
---------
|
---------
|
114350
|
916092
|
2026.25
|
|
LME镍03
|
19001
|
18799
|
19001
|
19001
|
-224
|
---------
|
---------
|
45309
|
209161
|
19225
|
|
LME锡03
|
22590
|
22538
|
22590
|
22590
|
128
|
---------
|
---------
|
7427
|
21942
|
22463
|
|
LME锌03
|
2381
|
2381
|
2411
|
2381
|
-8.25
|
---------
|
---------
|
83681
|
327522
|
2389.25
|
|
LME铅03
|
2275
|
2275
|
2301.15
|
2275
|
16.75
|
---------
|
---------
|
47872
|
137056
|
2258.25
|
|
铝合金03
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
2009
|
|
伦铜指数
|
7129.25
|
7090
|
7145.75
|
7130
|
1
|
---------
|
---------
|
80512
|
319875
|
7129
|
|
伦铝指数
|
2001.25
|
2000
|
2021
|
2018
|
15.75
|
---------
|
---------
|
114350
|
916092
|
2002.25
|
|
伦锌指数
|
2386.25
|
2384.25
|
2416
|
2415.25
|
21.5
|
---------
|
---------
|
83681
|
327522
|
2393.75
|
|
伦镍指数
|
19125
|
18722
|
19250
|
18780
|
-402
|
---------
|
---------
|
45309
|
209161
|
19182
|
|
伦锡指数
|
22475
|
22460
|
22700
|
22650
|
244
|
---------
|
---------
|
7427
|
21942
|
22406
|
|
伦铅指数
|
2275.25
|
2268.5
|
2303
|
2301.25
|
27.25
|
---------
|
---------
|
47872
|
137056
|
2274
|
|
伦合金指
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
2000
|
