|
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
|
7062.3
|
7062.3
|
7125.1
|
7125
|
22.5
|
7125
|
7125.5
|
2818
|
315689
|
7102.5
|
|
场内铝03
|
1993
|
1993
|
2022
|
2022
|
39
|
---------
|
---------
|
5072
|
918406
|
1983
|
|
场内锌03
|
2349
|
2348.3
|
2380
|
2380
|
14
|
2379
|
2380
|
5148
|
328105
|
2366
|
|
场内镍03
|
18775
|
18775
|
18960
|
18960
|
310
|
18960
|
18970
|
1033
|
210130
|
18650
|
|
场内锡03
|
22599
|
22589
|
22900
|
22890
|
-10
|
22880
|
22890
|
270
|
22306
|
22900
|
|
场内铅03
|
2231.8
|
2231.8
|
2260.6
|
2260
|
-7
|
2260
|
2260.5
|
1992
|
137863
|
2267
|
|
LME铜现
|
7090
|
7089
|
7157.25
|
7157.25
|
54.75
|
---------
|
---------
|
---------
|
---------
|
7102.5
|
|
LME铝现
|
1982
|
1982
|
2011
|
2011
|
45.25
|
---------
|
---------
|
---------
|
---------
|
1965.75
|
|
LME锌现
|
2358
|
2358
|
2358
|
2358
|
-13.5
|
---------
|
---------
|
---------
|
---------
|
2371.5
|
|
LME镍现
|
18675
|
18675
|
18899
|
18899
|
316
|
---------
|
---------
|
---------
|
---------
|
18583
|
|
LME锡现
|
22550
|
22550
|
22550
|
22550
|
-50
|
---------
|
---------
|
---------
|
---------
|
22600
|
|
LME铅现
|
2220
|
2218
|
2220
|
2218
|
-47
|
---------
|
---------
|
---------
|
---------
|
2265
|
|
铝合金现
|
1890
|
1890
|
1985
|
1985
|
7.5
|
---------
|
---------
|
---------
|
---------
|
1977.5
|
|
LmeS_铜3
|
7075
|
7045
|
7170
|
7129.5
|
54.75
|
7125
|
7129.5
|
11952
|
315689
|
7074.75
|
|
LmeS_铝3
|
1981
|
1976.25
|
2026
|
2022
|
40
|
2021.25
|
2024
|
15667
|
918406
|
1982
|
|
LmeS_铅3
|
2240
|
2214.5
|
2271
|
2269
|
29.5
|
2266.5
|
2269
|
5994
|
137863
|
2239.5
|
|
LmeS_锌3
|
2347
|
2321.25
|
2382.75
|
2382
|
35.25
|
2380.25
|
2383
|
16677
|
328105
|
2346.75
|
|
LmeS_镍3
|
18626
|
18551
|
19055
|
19010
|
295
|
18980
|
19010
|
2936
|
210130
|
18715
|
|
LmeS_锡3
|
22875
|
22550
|
22890
|
22775
|
-25
|
22725
|
22860
|
397
|
22306
|
22800
|
|
LmeS合金
|
---------
|
---------
|
---------
|
---------
|
---------
|
1985
|
2010
|
---------
|
---------
|
2000
|
|
LME铜03
|
7066
|
7058
|
7124.9
|
7066
|
-83.75
|
---------
|
---------
|
100712
|
315689
|
7149.75
|
|
LME铝03
|
1985
|
1979.85
|
2023
|
1985
|
-28.15
|
---------
|
---------
|
151028
|
918406
|
2013.15
|
|
LME镍03
|
18814
|
18795
|
18961
|
18814
|
194
|
---------
|
---------
|
56546
|
210130
|
18620
|
|
LME锡03
|
22870
|
22588
|
22891
|
22870
|
105
|
---------
|
---------
|
8237
|
22306
|
22765
|
|
LME锌03
|
2358.85
|
2324
|
2380.15
|
2358.85
|
-50.3
|
---------
|
---------
|
99965
|
328105
|
2409.15
|
|
LME铅03
|
2216.25
|
2216.25
|
2259.9
|
2216.25
|
-66.6
|
---------
|
---------
|
38885
|
137863
|
2282.85
|
|
铝合金03
|
1994.8
|
1994.8
|
1994.8
|
1994.8
|
-14.2
|
---------
|
---------
|
---------
|
---------
|
2009
|
|
伦铜指数
|
7075
|
7045
|
7170
|
7129.5
|
54.75
|
---------
|
---------
|
100712
|
315689
|
7074.75
|
|
伦铝指数
|
1981
|
1976.25
|
2026
|
2022
|
40
|
---------
|
---------
|
151028
|
918406
|
1982
|
|
伦锌指数
|
2347
|
2321.25
|
2382.75
|
2382
|
35.25
|
---------
|
---------
|
99965
|
328105
|
2346.75
|
|
伦镍指数
|
18626
|
18551
|
19055
|
19010
|
295
|
---------
|
---------
|
56546
|
210130
|
18715
|
|
伦锡指数
|
22875
|
22550
|
22900
|
22775
|
-25
|
---------
|
---------
|
8237
|
22306
|
22800
|
|
伦铅指数
|
2240
|
2214.5
|
2271
|
2269
|
29.5
|
---------
|
---------
|
38885
|
137863
|
2239.5
|
|
伦合金指
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
2000
|
