|
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
|
7114
|
7120
|
7115
|
-10
|
---------
|
7115
|
3612
|
314810
|
7125
|
|
场内铝03
|
2017.8
|
1988.2
|
2021
|
1992
|
-30
|
---------
|
1991
|
10920
|
922601
|
2022
|
|
场内锌03
|
2369
|
2354.8
|
2370
|
2355
|
-25
|
2360
|
2360.5
|
4479
|
329327
|
2380
|
|
场内镍03
|
18730
|
18500
|
18786.5
|
18500
|
-460
|
18500
|
18505
|
1332
|
209250
|
18960
|
|
场内锡03
|
22900
|
22800
|
22950
|
22850
|
-40
|
22845
|
22850
|
763
|
22615
|
22890
|
|
场内铅03
|
2246
|
2226
|
2246
|
2226
|
-34
|
2226
|
2227
|
1960
|
137056
|
2260
|
|
LME铜现
|
7135
|
7135
|
7135.5
|
7135.5
|
-21.75
|
---------
|
---------
|
---------
|
---------
|
7157.25
|
|
LME铝现
|
2014
|
2014
|
2016.5
|
2016.5
|
5.5
|
---------
|
---------
|
---------
|
---------
|
2011
|
|
LME锌现
|
2377.25
|
2377.25
|
2400
|
2377.5
|
19.5
|
---------
|
---------
|
---------
|
---------
|
2358
|
|
LME镍现
|
18765
|
18435.5
|
18765
|
18435.5
|
-463.5
|
---------
|
---------
|
---------
|
---------
|
18899
|
|
LME锡现
|
22925
|
22925
|
22950
|
22950
|
400
|
---------
|
---------
|
---------
|
---------
|
22550
|
|
LME铅现
|
2237
|
2237
|
2237
|
2237
|
19
|
---------
|
---------
|
---------
|
---------
|
2218
|
|
铝合金现
|
1975
|
1975
|
1983
|
1983
|
-2
|
---------
|
---------
|
---------
|
---------
|
1985
|
|
LmeS_铜3
|
7129.75
|
7089.25
|
7155
|
7103
|
-26.5
|
7103
|
7106
|
12937
|
314810
|
7129.5
|
|
LmeS_铝3
|
2022
|
1988
|
2035
|
1990.25
|
-31.75
|
1990.25
|
1992
|
16473
|
922601
|
2022
|
|
LmeS_铅3
|
2262.75
|
2215
|
2265
|
2223.5
|
-45.5
|
2223.5
|
2226
|
5264
|
137056
|
2269
|
|
LmeS_锌3
|
2382
|
2342.75
|
2382.75
|
2359.75
|
-22.25
|
2358
|
2359.75
|
12548
|
329327
|
2382
|
|
LmeS_镍3
|
18960
|
18450
|
19100
|
18510
|
-500
|
18502
|
18510
|
4813
|
209250
|
19010
|
|
LmeS_锡3
|
22800
|
22605
|
22900
|
22794
|
19
|
22701
|
22780
|
493
|
22615
|
22775
|
|
LmeS合金
|
2005
|
2005
|
2005
|
2005
|
5
|
1890
|
1995
|
1
|
---------
|
2000
|
|
LME铜03
|
7106.25
|
7106.25
|
7140
|
7106.25
|
40.25
|
---------
|
---------
|
107262
|
314810
|
7066
|
|
LME铝03
|
2025
|
1988
|
2030
|
2025
|
40
|
---------
|
---------
|
242409
|
922601
|
1985
|
|
LME镍03
|
18998
|
18479
|
18998
|
18998
|
185
|
---------
|
---------
|
51238
|
209250
|
18814
|
|
LME锡03
|
22855
|
22799
|
22940
|
22855
|
-15
|
---------
|
---------
|
8200
|
22615
|
22870
|
|
LME锌03
|
2382.5
|
2344.85
|
2382.5
|
2382.5
|
23.65
|
---------
|
---------
|
144580
|
329327
|
2358.85
|
|
LME铅03
|
2250
|
2225.85
|
2258.55
|
2250
|
33.75
|
---------
|
---------
|
47365
|
137056
|
2216.25
|
|
铝合金03
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
1994.8
|
|
伦铜指数
|
7129.75
|
7089.25
|
7155
|
7103
|
-26.5
|
---------
|
---------
|
107262
|
314810
|
7129.5
|
|
伦铝指数
|
2022
|
1988
|
2035
|
1990.25
|
-31.75
|
---------
|
---------
|
242409
|
922601
|
2022
|
|
伦锌指数
|
2382
|
2342.75
|
2382.75
|
2359.75
|
-22.25
|
---------
|
---------
|
144580
|
329327
|
2382
|
|
伦镍指数
|
18960
|
18450
|
19100
|
18510
|
-500
|
---------
|
---------
|
51238
|
209250
|
19010
|
|
伦锡指数
|
22800
|
22605
|
22950
|
22794
|
19
|
---------
|
---------
|
8200
|
22615
|
22775
|
|
伦铅指数
|
2262.75
|
2215
|
2265
|
2223.5
|
-45.5
|
---------
|
---------
|
47365
|
137056
|
2269
|
|
伦合金指
|
2005
|
2005
|
2005
|
2005
|
5
|
---------
|
---------
|
---------
|
---------
|
2000
|
