|
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
|
6976.7
|
6970
|
6979.9
|
6970
|
-85
|
6970
|
6970.5
|
3087
|
320521
|
7055
|
|
场内铝03
|
1994
|
1993
|
2025
|
2025
|
12
|
---------
|
---------
|
4423
|
930739
|
2013
|
|
场内锌03
|
2325.5
|
2325.3
|
2358.8
|
2357.5
|
-22.5
|
2357.5
|
2358
|
5258
|
329479
|
2380
|
|
场内镍03
|
18376
|
18374
|
18800
|
18725
|
305
|
18725
|
18730
|
1999
|
207633
|
18420
|
|
场内锡03
|
22375
|
22275
|
22450
|
22280
|
-220
|
22275
|
22280
|
268
|
23150
|
22500
|
|
场内铅03
|
2213.8
|
2213.8
|
2243
|
2243
|
5
|
2243
|
2245
|
1685
|
139290
|
2238
|
|
LME铜现
|
6994
|
6975
|
6995
|
6975
|
-89.5
|
---------
|
---------
|
---------
|
---------
|
7064.5
|
|
LME铝现
|
1983
|
1983
|
1983.5
|
1983.5
|
-18.5
|
---------
|
---------
|
---------
|
---------
|
2002
|
|
LME锌现
|
2333
|
2332
|
2333
|
2333
|
-47
|
---------
|
---------
|
---------
|
---------
|
2380
|
|
LME镍现
|
18270
|
18270
|
18653
|
18653
|
314
|
---------
|
---------
|
---------
|
---------
|
18339
|
|
LME锡现
|
22350
|
22350
|
22375
|
22375
|
-5
|
---------
|
---------
|
---------
|
---------
|
22380
|
|
LME铅现
|
2212
|
2212
|
2212.5
|
2212.5
|
-34.5
|
---------
|
---------
|
---------
|
---------
|
2247
|
|
铝合金现
|
1970
|
1970
|
1970
|
1970
|
10
|
---------
|
---------
|
---------
|
---------
|
1960
|
|
LmeS_铜3
|
7055
|
6952
|
7058.75
|
6966.75
|
-84
|
6966.75
|
6973.5
|
24204
|
320521
|
7050.75
|
|
LmeS_铝3
|
2011.25
|
1991
|
2035.75
|
2021
|
8.25
|
2021
|
2021.5
|
15934
|
930739
|
2012.75
|
|
LmeS_铅3
|
2235.5
|
2202
|
2248
|
2238
|
---------
|
2235.25
|
2239
|
4611
|
139290
|
2238
|
|
LmeS_锌3
|
2373
|
2320
|
2376
|
2355
|
-15
|
2354.5
|
2355
|
15697
|
329479
|
2370
|
|
LmeS_镍3
|
18450
|
18256
|
18836
|
18733
|
258
|
18719
|
18745
|
5200
|
207633
|
18475
|
|
LmeS_锡3
|
22500
|
22260
|
22500
|
22260
|
-145
|
22265
|
22280
|
163
|
23150
|
22405
|
|
LmeS合金
|
1985
|
1985
|
1985
|
1985
|
-5
|
1985
|
1995
|
5
|
---------
|
1990
|
|
LME铜03
|
7045
|
6959.64
|
7050
|
7045
|
-73.85
|
---------
|
---------
|
146102
|
320521
|
7118.85
|
|
LME铝03
|
2006.5
|
1993
|
2027.5
|
2006.5
|
-13.5
|
---------
|
---------
|
174145
|
930739
|
2020
|
|
LME镍03
|
18305
|
18258
|
18731
|
18305
|
-232
|
---------
|
---------
|
58057
|
207633
|
18536
|
|
LME锡03
|
22438
|
22281
|
22438
|
22438
|
-89
|
---------
|
---------
|
7392
|
23150
|
22526
|
|
LME锌03
|
2367.25
|
2324.39
|
2367.25
|
2367.25
|
-18.9
|
---------
|
---------
|
111547
|
329479
|
2386.15
|
|
LME铅03
|
2231.65
|
2208.25
|
2243.1
|
2231.65
|
-36.2
|
---------
|
---------
|
39161
|
139290
|
2267.85
|
|
铝合金03
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
1972.3
|
|
伦铜指数
|
7055
|
6952
|
7058.75
|
6966.75
|
-84
|
---------
|
---------
|
146102
|
320521
|
7050.75
|
|
伦铝指数
|
2011.25
|
1991
|
2035.75
|
2021
|
8.25
|
---------
|
---------
|
174145
|
930739
|
2012.75
|
|
伦锌指数
|
2373
|
2320
|
2376
|
2355
|
-15
|
---------
|
---------
|
111547
|
329479
|
2370
|
|
伦镍指数
|
18450
|
18256
|
18836
|
18733
|
258
|
---------
|
---------
|
58057
|
207633
|
18475
|
|
伦锡指数
|
22500
|
22260
|
22500
|
22260
|
-145
|
---------
|
---------
|
7392
|
23150
|
22405
|
|
伦铅指数
|
2235.5
|
2202
|
2248
|
2238
|
---------
|
---------
|
---------
|
39161
|
139290
|
2238
|
|
伦合金指
|
1985
|
1985
|
1985
|
1985
|
-5
|
---------
|
---------
|
---------
|
---------
|
1990
|
