|
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
|
6905
|
6865
|
6905.9
|
6865
|
-40
|
6865.5
|
6866
|
2954
|
313467
|
6905
|
|
场内铝03
|
2037.2
|
2037
|
2039
|
2039
|
49.3
|
2035
|
2037
|
6750
|
893890
|
1989.8
|
|
场内锌03
|
2309.3
|
2302
|
2313.8
|
2302
|
20
|
2301.5
|
2302
|
3948
|
314523
|
2282
|
|
场内镍03
|
18621
|
18550
|
18621
|
18550
|
55
|
18550
|
18555
|
1589
|
202305
|
18495
|
|
场内锡03
|
22379
|
22379
|
22401
|
22400
|
-25
|
22390
|
22400
|
318
|
22852
|
22425
|
|
场内铅03
|
2231.5
|
2222
|
2231.9
|
2226
|
10
|
2226
|
2227
|
1342
|
137457
|
2216
|
|
LME铜现
|
6935
|
6898.5
|
6935
|
6898.5
|
-44.5
|
---------
|
---------
|
---------
|
---------
|
6943
|
|
LME铝现
|
2030
|
2024
|
2030
|
2024
|
6.25
|
---------
|
---------
|
---------
|
---------
|
2017.75
|
|
LME锌现
|
2310
|
2296.25
|
2313.5
|
2296.25
|
23
|
---------
|
---------
|
---------
|
---------
|
2273.25
|
|
LME镍现
|
18550
|
18465
|
18550
|
18465
|
56.5
|
---------
|
---------
|
---------
|
---------
|
18408.5
|
|
LME锡现
|
22400
|
22362
|
22400
|
22362
|
-63
|
---------
|
---------
|
---------
|
---------
|
22425
|
|
LME铅现
|
2240.5
|
2228.75
|
2240.5
|
2228.75
|
28.25
|
---------
|
---------
|
---------
|
---------
|
2200.5
|
|
铝合金现
|
2025
|
2018.25
|
2025
|
2018.25
|
0.25
|
---------
|
---------
|
---------
|
---------
|
2018
|
|
LmeS_铜3
|
6903.25
|
6855.5
|
6926.75
|
6864.5
|
-30.5
|
6864.5
|
6866.25
|
9825
|
313467
|
6895
|
|
LmeS_铝3
|
2017.25
|
2013
|
2047
|
2037
|
23
|
2036.25
|
2037.25
|
12290
|
893890
|
2014
|
|
LmeS_铅3
|
2217.5
|
2216.5
|
2238
|
2231.75
|
17.75
|
2229.5
|
2231.5
|
3211
|
137457
|
2214
|
|
LmeS_锌3
|
2285.25
|
2282.5
|
2317.75
|
2310.75
|
23
|
2310
|
2310.75
|
8465
|
314523
|
2287.75
|
|
LmeS_镍3
|
18525
|
18517
|
18670
|
18652
|
152
|
18617
|
18648
|
2221
|
202305
|
18500
|
|
LmeS_锡3
|
22400
|
22375
|
22450
|
22400
|
24
|
22375
|
22424
|
109
|
22852
|
22376
|
|
LmeS合金
|
---------
|
---------
|
---------
|
---------
|
---------
|
2000
|
2050
|
---------
|
---------
|
2015
|
|
LME铜03
|
6900
|
6877.17
|
6918.85
|
6900
|
22.5
|
---------
|
---------
|
114701
|
313467
|
6877.5
|
|
LME铝03
|
2016
|
2016
|
2044.35
|
2016
|
13.25
|
---------
|
---------
|
212483
|
893890
|
2002.75
|
|
LME镍03
|
18575
|
18575
|
18640
|
18575
|
23
|
---------
|
---------
|
67287
|
202305
|
18552
|
|
LME锡03
|
22378
|
22378
|
22379
|
22378
|
-93
|
---------
|
---------
|
11994
|
22852
|
22470
|
|
LME锌03
|
2300.15
|
2289.85
|
2317.15
|
2300.15
|
29.1
|
---------
|
---------
|
98425
|
314523
|
2271.05
|
|
LME铅03
|
2233
|
2224.15
|
2235.15
|
2233
|
17.5
|
---------
|
---------
|
60365
|
137457
|
2215.5
|
|
铝合金03
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
2000
|
|
伦铜指数
|
6903.25
|
6856
|
6926.75
|
6864.5
|
-30.5
|
---------
|
---------
|
114701
|
313467
|
6895
|
|
伦铝指数
|
2017.25
|
2013
|
2047
|
2037
|
23
|
---------
|
---------
|
212483
|
893890
|
2014
|
|
伦锌指数
|
2285.25
|
2282.5
|
2317.75
|
2310.75
|
23
|
---------
|
---------
|
98425
|
314523
|
2287.75
|
|
伦镍指数
|
18525
|
18517
|
18670
|
18652
|
152
|
---------
|
---------
|
67287
|
202305
|
18500
|
|
伦锡指数
|
22400
|
22375
|
22450
|
22400
|
24
|
---------
|
---------
|
11994
|
22852
|
22376
|
|
伦铅指数
|
2217.5
|
2216.5
|
2238
|
2231.75
|
17.75
|
---------
|
---------
|
60365
|
137457
|
2214
|
|
伦合金指
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
2015
|
