|
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
|
7075.9
|
7074.8
|
7080
|
7080
|
63
|
7075
|
7076
|
2680
|
309288
|
7017
|
|
场内铝03
|
2065
|
2060
|
2065.3
|
2060.5
|
-0.5
|
2060
|
---------
|
4880
|
866610
|
2061
|
|
场内锌03
|
2363
|
2351
|
2363.8
|
2352
|
-10
|
2351
|
2352
|
3447
|
309116
|
2362
|
|
场内镍03
|
18713.5
|
18711.5
|
18750
|
18750
|
-75
|
18750
|
18775
|
3115
|
200465
|
18825
|
|
场内锡03
|
22400
|
22125
|
22414
|
22125
|
-75
|
22125
|
22145
|
38
|
21980
|
22200
|
|
场内铅03
|
2254
|
2253
|
2254.3
|
2253.5
|
5.5
|
2253
|
2253.5
|
1447
|
131229
|
2248
|
|
LME铜现
|
7087
|
7088
|
7098
|
7098
|
61
|
---------
|
---------
|
---------
|
---------
|
7037
|
|
LME铝现
|
2055
|
2055.5
|
2058
|
2058
|
7.75
|
---------
|
---------
|
---------
|
---------
|
2050.25
|
|
LME锌现
|
2365
|
2347.5
|
2365
|
2347.5
|
-12.5
|
---------
|
---------
|
---------
|
---------
|
2360
|
|
LME镍现
|
18625
|
18625
|
18668
|
18668
|
-78
|
---------
|
---------
|
---------
|
---------
|
18746
|
|
LME锡现
|
22400
|
22078
|
22425
|
22078
|
-78
|
---------
|
---------
|
---------
|
---------
|
22156
|
|
LME铅现
|
2259
|
2251
|
2259.5
|
2251
|
-4
|
---------
|
---------
|
---------
|
---------
|
2255
|
|
铝合金现
|
2060
|
2060
|
2060
|
2060
|
5
|
---------
|
---------
|
---------
|
---------
|
2055
|
|
LmeS_铜3
|
7024
|
7010
|
7091
|
7089
|
61.75
|
7089
|
7090
|
13613
|
309288
|
7027.25
|
|
LmeS_铝3
|
2060
|
2055.25
|
2070
|
2064
|
5.5
|
2061.5
|
2064.5
|
7193
|
866610
|
2058.5
|
|
LmeS_铅3
|
2245
|
2245
|
2264
|
2257
|
11
|
2256
|
2259
|
2328
|
131229
|
2246
|
|
LmeS_锌3
|
2354.5
|
2341.25
|
2371
|
2349
|
-7.5
|
2346.25
|
2349.25
|
6969
|
309116
|
2356.5
|
|
LmeS_镍3
|
18860
|
18650
|
18900
|
18750
|
-126
|
18750
|
18766
|
2092
|
200465
|
18876
|
|
LmeS_锡3
|
22168
|
22100
|
22400
|
22100
|
-100
|
22100
|
22175
|
389
|
21980
|
22200
|
|
LmeS合金
|
---------
|
---------
|
---------
|
---------
|
---------
|
1890
|
2075
|
---------
|
---------
|
2015
|
|
LME铜03
|
7064.5
|
7010.15
|
7078
|
7064.5
|
84.58
|
---------
|
---------
|
---------
|
309288
|
6979.92
|
|
LME铝03
|
2057.85
|
2057.85
|
2068.85
|
2057.85
|
-12.15
|
---------
|
---------
|
---------
|
866610
|
2070
|
|
LME镍03
|
18895
|
18691
|
18896
|
18895
|
28
|
---------
|
---------
|
---------
|
200465
|
18868
|
|
LME锡03
|
22413
|
22413
|
22413
|
22413
|
13
|
---------
|
---------
|
---------
|
21980
|
22400
|
|
LME锌03
|
2364.15
|
2347.5
|
2364.15
|
2364.15
|
9.15
|
---------
|
---------
|
---------
|
309116
|
2355
|
|
LME铅03
|
2257.35
|
2254
|
2261.75
|
2257.35
|
8.5
|
---------
|
---------
|
---------
|
131229
|
2248.85
|
|
铝合金03
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
2000
|
|
伦铜指数
|
7024
|
7010
|
7091
|
7089
|
61.75
|
---------
|
---------
|
13613
|
309288
|
7027.25
|
|
伦铝指数
|
2060
|
2055.25
|
2070
|
2064
|
5.5
|
---------
|
---------
|
7193
|
866610
|
2058.5
|
|
伦锌指数
|
2354.5
|
2341.5
|
2371
|
2349
|
-7.5
|
---------
|
---------
|
6969
|
309116
|
2356.5
|
|
伦镍指数
|
18860
|
18650
|
18900
|
18750
|
-126
|
---------
|
---------
|
2092
|
200465
|
18876
|
|
伦锡指数
|
22168
|
22100
|
22400
|
22100
|
-100
|
---------
|
---------
|
389
|
21980
|
22200
|
|
伦铅指数
|
2245
|
2245
|
2264
|
2257
|
11
|
---------
|
---------
|
2328
|
131229
|
2246
|
|
伦合金指
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
2015
|
