|
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
|
7031
|
7028
|
7031.1
|
7028
|
-26
|
7030
|
7032
|
3954
|
311785
|
7054
|
|
场内铝03
|
2086.4
|
2086
|
2087.1
|
2086
|
3
|
2086
|
2088
|
4803
|
865289
|
2083
|
|
场内锌03
|
2353
|
2353
|
2361
|
2360
|
2
|
2360
|
2361
|
4764
|
307904
|
2358
|
|
场内镍03
|
18726
|
18724
|
18875
|
18850
|
-100
|
18850
|
18875
|
210
|
201418
|
18950
|
|
场内锡03
|
21950
|
21651
|
21989
|
21750
|
-275
|
21725
|
21750
|
1003
|
21643
|
22025
|
|
场内铅03
|
2257.9
|
2257.9
|
2264
|
2264
|
10
|
2264
|
2265
|
1004
|
131687
|
2254
|
|
LME铜现
|
7050
|
7050
|
7051
|
7051
|
-23.5
|
---------
|
---------
|
---------
|
---------
|
7074.5
|
|
LME铝现
|
2080
|
2080
|
2085.5
|
2085.5
|
13.75
|
---------
|
---------
|
---------
|
---------
|
2071.75
|
|
LME锌现
|
2349
|
2349
|
2350
|
2350
|
-2
|
---------
|
---------
|
---------
|
---------
|
2352
|
|
LME镍现
|
18625
|
18625
|
18762.5
|
18762.5
|
-101.5
|
---------
|
---------
|
---------
|
---------
|
18864
|
|
LME锡现
|
21905
|
21682
|
21915
|
21682
|
-270
|
---------
|
---------
|
---------
|
---------
|
21952
|
|
LME铅现
|
2251
|
2251
|
2251
|
2251
|
7.25
|
---------
|
---------
|
---------
|
---------
|
2243.75
|
|
铝合金现
|
2095
|
2095
|
2095
|
2095
|
6.5
|
---------
|
---------
|
---------
|
---------
|
2088.5
|
|
LmeS_铜3
|
7049.75
|
6994
|
7057.25
|
7025.25
|
-32
|
7025
|
7026.5
|
10384
|
311785
|
7057.25
|
|
LmeS_铝3
|
2080
|
2073.75
|
2090.5
|
2082
|
-1.25
|
2081.75
|
2084
|
8914
|
865289
|
2083.25
|
|
LmeS_铅3
|
2248
|
2241
|
2263.75
|
2262.75
|
13.5
|
2262.25
|
2262.75
|
2718
|
131687
|
2249.25
|
|
LmeS_锌3
|
2353
|
2342.75
|
2362
|
2359.25
|
4
|
2358
|
2359.75
|
6376
|
307904
|
2355.25
|
|
LmeS_镍3
|
18910
|
18680
|
18975
|
18866
|
-74
|
18856
|
18866
|
3809
|
201418
|
18940
|
|
LmeS_锡3
|
22069
|
21650
|
22069
|
21900
|
-150
|
21831
|
21890
|
728
|
21643
|
22050
|
|
LmeS合金
|
---------
|
---------
|
---------
|
---------
|
---------
|
2075
|
2105
|
---------
|
---------
|
2075
|
|
LME铜03
|
7036.25
|
7001.25
|
7050
|
7036.25
|
-38.5
|
---------
|
---------
|
112438
|
311785
|
7074.75
|
|
LME铝03
|
2084
|
2075.15
|
2086.75
|
2084
|
17.07
|
---------
|
---------
|
173804
|
865289
|
2066.93
|
|
LME镍03
|
18810
|
18700
|
18848
|
18810
|
-42
|
---------
|
---------
|
55302
|
201418
|
18852
|
|
LME锡03
|
21999
|
21850
|
21999
|
21999
|
-7
|
---------
|
---------
|
14553
|
21643
|
22006
|
|
LME锌03
|
2344.75
|
2344.75
|
2358
|
2344.75
|
-3.25
|
---------
|
---------
|
90164
|
307904
|
2348
|
|
LME铅03
|
2247.15
|
2246
|
2259
|
2247.15
|
-10
|
---------
|
---------
|
25746
|
131687
|
2257.15
|
|
铝合金03
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
2000
|
|
伦铜指数
|
7049.75
|
6994
|
7057.25
|
7025.25
|
-32
|
---------
|
---------
|
112438
|
311785
|
7057.25
|
|
伦铝指数
|
2080
|
2074.25
|
2090.5
|
2082
|
-1.25
|
---------
|
---------
|
173804
|
865289
|
2083.25
|
|
伦锌指数
|
2353
|
2342.75
|
2361.5
|
2359.25
|
4
|
---------
|
---------
|
90164
|
307904
|
2355.25
|
|
伦镍指数
|
18910
|
18680
|
18975
|
18866
|
-74
|
---------
|
---------
|
55302
|
201418
|
18940
|
|
伦锡指数
|
22069
|
21650
|
22069
|
21900
|
-150
|
---------
|
---------
|
14553
|
21643
|
22050
|
|
伦铅指数
|
2248
|
2241
|
2264
|
2262.75
|
13.5
|
---------
|
---------
|
25746
|
131687
|
2249.25
|
|
伦合金指
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
2075
|
