|
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
|
6970
|
6970
|
6999
|
6999
|
29
|
6999
|
7000
|
3830
|
319465
|
6970
|
|
场内铝03
|
2020
|
2020
|
2028
|
2027
|
2
|
2028
|
---------
|
14810
|
917999
|
2025
|
|
场内锌03
|
2324
|
2323.5
|
2330
|
2329
|
-28.5
|
2329
|
2329.5
|
5937
|
326997
|
2357.5
|
|
场内镍03
|
18970
|
18850
|
18979
|
18850
|
125
|
18895
|
18900
|
3206
|
204865
|
18725
|
|
场内锡03
|
22325
|
22289
|
22400
|
22375
|
95
|
22395
|
22405
|
369
|
23212
|
22280
|
|
场内铅03
|
2246
|
2245.6
|
2265
|
2265
|
22
|
2264
|
2265
|
2650
|
138960
|
2243
|
|
LME铜现
|
6980
|
6980
|
6980.5
|
6980.5
|
5.5
|
---------
|
---------
|
---------
|
---------
|
6975
|
|
LME铝现
|
2014.5
|
2014.5
|
2014.5
|
2014.5
|
31
|
---------
|
---------
|
---------
|
---------
|
1983.5
|
|
LME锌现
|
2319
|
2319
|
2320
|
2320
|
-13
|
---------
|
---------
|
---------
|
---------
|
2333
|
|
LME镍现
|
18860
|
18826
|
18860
|
18826
|
173
|
---------
|
---------
|
---------
|
---------
|
18653
|
|
LME锡现
|
22300
|
22300
|
22325
|
22325
|
-50
|
---------
|
---------
|
---------
|
---------
|
22375
|
|
LME铅现
|
2248
|
2248
|
2248
|
2248
|
35.5
|
---------
|
---------
|
---------
|
---------
|
2212.5
|
|
铝合金现
|
1970
|
1970
|
1970
|
1970
|
---------
|
---------
|
---------
|
---------
|
---------
|
1970
|
|
LmeS_铜3
|
6973.5
|
6955
|
7018
|
6985
|
18.25
|
6981.5
|
6986
|
16352
|
319465
|
6966.75
|
|
LmeS_铝3
|
2018.25
|
2005
|
2030
|
2021
|
---------
|
2021
|
2023
|
10062
|
917999
|
2021
|
|
LmeS_铅3
|
2247
|
2219.75
|
2267
|
2261
|
23
|
2259.25
|
2261.75
|
5759
|
138960
|
2238
|
|
LmeS_锌3
|
2351.75
|
2315.75
|
2369
|
2323.25
|
-31.75
|
2323
|
2327.5
|
15267
|
326997
|
2355
|
|
LmeS_镍3
|
18780
|
18700
|
19160
|
18880
|
147
|
18863
|
18898
|
5320
|
204865
|
18733
|
|
LmeS_锡3
|
22350
|
22308
|
22424
|
22400
|
140
|
22356
|
22424
|
139
|
23212
|
22260
|
|
LmeS合金
|
1995
|
1995
|
1995
|
1995
|
10
|
1890
|
1995
|
5
|
---------
|
1985
|
|
LME铜03
|
6970.5
|
6970.35
|
7000
|
6970.5
|
-74.5
|
---------
|
---------
|
112642
|
319465
|
7045
|
|
LME铝03
|
2018.5
|
2010.65
|
2028
|
2018.5
|
12
|
---------
|
---------
|
226050
|
917999
|
2006.5
|
|
LME镍03
|
18900
|
18900
|
19098
|
18900
|
596
|
---------
|
---------
|
97249
|
204865
|
18305
|
|
LME锡03
|
22325
|
22287
|
22401
|
22325
|
-113
|
---------
|
---------
|
7323
|
23212
|
22438
|
|
LME锌03
|
2344.5
|
2323.75
|
2344.5
|
2344.5
|
-22.75
|
---------
|
---------
|
176616
|
326997
|
2367.25
|
|
LME铅03
|
2229.98
|
2229.98
|
2265
|
2229.98
|
-1.67
|
---------
|
---------
|
70823
|
138960
|
2231.65
|
|
铝合金03
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
1972.3
|
|
伦铜指数
|
6973.5
|
6955
|
7018
|
6985
|
18.25
|
---------
|
---------
|
112642
|
319465
|
6966.75
|
|
伦铝指数
|
2018.25
|
2005
|
2030
|
2021
|
---------
|
---------
|
---------
|
226050
|
917999
|
2021
|
|
伦锌指数
|
2351.75
|
2315.75
|
2369
|
2323.25
|
-31.75
|
---------
|
---------
|
176616
|
326997
|
2355
|
|
伦镍指数
|
18780
|
18700
|
19160
|
18880
|
147
|
---------
|
---------
|
97249
|
204865
|
18733
|
|
伦锡指数
|
22350
|
22300
|
22424
|
22400
|
140
|
---------
|
---------
|
7323
|
23212
|
22260
|
|
伦铅指数
|
2247
|
2219.75
|
2267
|
2261
|
23
|
---------
|
---------
|
70823
|
138960
|
2238
|
|
伦合金指
|
1995
|
1995
|
1995
|
1995
|
10
|
---------
|
---------
|
---------
|
---------
|
1985
|
