|
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
|
6985
|
6985
|
7002.7
|
6995
|
-4
|
6994
|
6995
|
4264
|
320095
|
6999
|
|
场内铝03
|
2016.2
|
2016.2
|
2025
|
2023
|
-4
|
---------
|
---------
|
10367
|
930739
|
2027
|
|
场内锌03
|
2305
|
2294.8
|
2305
|
2295
|
-34
|
2295
|
2296
|
5362
|
323213
|
2329
|
|
场内镍03
|
18685
|
18560
|
18685
|
18560
|
-290
|
18540
|
18560
|
1194
|
206745
|
18850
|
|
场内锡03
|
22400
|
22400
|
22400
|
22400
|
25
|
22375
|
22400
|
7
|
23203
|
22375
|
|
场内铅03
|
2239.8
|
2239.1
|
2240.3
|
2240
|
-25
|
2239.5
|
2240
|
3521
|
140387
|
2265
|
|
LME铜现
|
7010
|
7010
|
7020
|
7020
|
39.5
|
---------
|
---------
|
---------
|
---------
|
6980.5
|
|
LME铝现
|
2017.5
|
2017.5
|
2017.5
|
2017.5
|
3
|
---------
|
---------
|
---------
|
---------
|
2014.5
|
|
LME锌现
|
2303
|
2303
|
2304.5
|
2304.5
|
-15.5
|
---------
|
---------
|
---------
|
---------
|
2320
|
|
LME镍现
|
18620
|
18482
|
18620
|
18482
|
-344
|
---------
|
---------
|
---------
|
---------
|
18826
|
|
LME锡现
|
22275
|
22275
|
22300
|
22300
|
-25
|
---------
|
---------
|
---------
|
---------
|
22325
|
|
LME铅现
|
2237
|
2237
|
2237
|
2237
|
-11
|
---------
|
---------
|
---------
|
---------
|
2248
|
|
铝合金现
|
1990
|
1990
|
1990
|
1990
|
20
|
---------
|
---------
|
---------
|
---------
|
1970
|
|
LmeS_铜3
|
6986.5
|
6957.5
|
7007.75
|
6999.75
|
14.75
|
6996
|
7000
|
10154
|
320095
|
6985
|
|
LmeS_铝3
|
2022
|
2003
|
2031.5
|
2024
|
3
|
2023.5
|
2024
|
8415
|
930739
|
2021
|
|
LmeS_铅3
|
2258
|
2225
|
2262
|
2239
|
-22
|
2239
|
2240.75
|
4407
|
140387
|
2261
|
|
LmeS_锌3
|
2326.5
|
2280.25
|
2329
|
2296.25
|
-27
|
2294
|
2296.25
|
12568
|
323213
|
2323.25
|
|
LmeS_镍3
|
18875
|
18505
|
18960
|
18550
|
-330
|
18550
|
18562
|
3266
|
206745
|
18880
|
|
LmeS_锡3
|
22424
|
22267
|
22445
|
22375
|
-25
|
22365
|
22439
|
97
|
23203
|
22400
|
|
LmeS合金
|
---------
|
---------
|
---------
|
---------
|
---------
|
1990
|
1995
|
---------
|
---------
|
1995
|
|
LME铜03
|
6968.75
|
6968.75
|
7002.75
|
6968.75
|
-1.75
|
---------
|
---------
|
78103
|
320095
|
6970.5
|
|
LME铝03
|
2015.15
|
2007.57
|
2029.5
|
2015.15
|
-3.35
|
---------
|
---------
|
171590
|
930739
|
2018.5
|
|
LME镍03
|
18677
|
18559
|
18677
|
18677
|
-224
|
---------
|
---------
|
52264
|
206745
|
18900
|
|
LME锡03
|
22400
|
22349
|
22401
|
22400
|
75
|
---------
|
---------
|
7009
|
23203
|
22325
|
|
LME锌03
|
2294
|
2280.75
|
2320
|
2294
|
-50.5
|
---------
|
---------
|
136484
|
323213
|
2344.5
|
|
LME铅03
|
2226.72
|
2226.25
|
2246
|
2226.72
|
-3.26
|
---------
|
---------
|
46501
|
140387
|
2229.98
|
|
铝合金03
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
1972.3
|
|
伦铜指数
|
6986.5
|
6957.5
|
7007.75
|
6999.75
|
14.75
|
---------
|
---------
|
78103
|
320095
|
6985
|
|
伦铝指数
|
2022
|
2003
|
2031.5
|
2024
|
3
|
---------
|
---------
|
171590
|
930739
|
2021
|
|
伦锌指数
|
2326.5
|
2280.25
|
2329
|
2296.25
|
-27
|
---------
|
---------
|
136484
|
323213
|
2323.25
|
|
伦镍指数
|
18875
|
18505
|
18960
|
18550
|
-330
|
---------
|
---------
|
52264
|
206745
|
18880
|
|
伦锡指数
|
22424
|
22267
|
22445
|
22375
|
-25
|
---------
|
---------
|
7009
|
23203
|
22400
|
|
伦铅指数
|
2258
|
2225
|
2262
|
2239
|
-22
|
---------
|
---------
|
46501
|
140387
|
2261
|
|
伦合金指
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
1995
|
