|
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
|
7000
|
6933.8
|
7002
|
6934
|
-94
|
6933
|
6934
|
2169
|
310659
|
7028
|
|
场内铝03
|
2089
|
2076
|
2089
|
2080
|
-6
|
2079
|
---------
|
5010
|
860053
|
2086
|
|
场内锌03
|
2359
|
2340.8
|
2359.8
|
2359
|
-1
|
2341
|
2345
|
7130
|
308704
|
2360
|
|
场内镍03
|
18750
|
18649
|
18754
|
18650
|
-200
|
18650
|
18655
|
1894
|
199211
|
18850
|
|
场内锡03
|
21825
|
21750
|
21825
|
21800
|
50
|
21750
|
21800
|
662
|
21260
|
21750
|
|
场内铅03
|
2255
|
2247
|
2255
|
2248
|
-16
|
2248.5
|
2249
|
1442
|
131717
|
2264
|
|
LME铜现
|
7033
|
7033
|
7033
|
7033
|
-18
|
---------
|
---------
|
---------
|
---------
|
7051
|
|
LME铝现
|
2105
|
2084.25
|
2108
|
2084.25
|
-1.25
|
---------
|
---------
|
---------
|
---------
|
2085.5
|
|
LME锌现
|
2358
|
2358
|
2359.5
|
2359.5
|
9.5
|
---------
|
---------
|
---------
|
---------
|
2350
|
|
LME镍现
|
18640
|
18565
|
18650
|
18565
|
-197.5
|
---------
|
---------
|
---------
|
---------
|
18762.5
|
|
LME锡现
|
21800
|
21800
|
21800
|
21800
|
118
|
---------
|
---------
|
---------
|
---------
|
21682
|
|
LME铅现
|
2254
|
2254
|
2254.5
|
2254.5
|
3.5
|
---------
|
---------
|
---------
|
---------
|
2251
|
|
铝合金现
|
2085
|
2085
|
2085
|
2085
|
-10
|
---------
|
---------
|
---------
|
---------
|
2095
|
|
LmeS_铜3
|
7017
|
6913.25
|
7045
|
6934.75
|
-90.5
|
6932.75
|
6935.5
|
16558
|
310659
|
7025.25
|
|
LmeS_铝3
|
2081
|
2069.5
|
2098
|
2085
|
3
|
2084
|
2085
|
10865
|
860053
|
2082
|
|
LmeS_铅3
|
2260.25
|
2240
|
2272
|
2246.75
|
-16
|
2246.75
|
2249.5
|
4244
|
131717
|
2262.75
|
|
LmeS_锌3
|
2357
|
2331
|
2369.75
|
2342.5
|
-16.75
|
2341.25
|
2342.5
|
9922
|
308704
|
2359.25
|
|
LmeS_镍3
|
18825
|
18613
|
18889
|
18690
|
-176
|
18665
|
18702
|
3120
|
199211
|
18866
|
|
LmeS_锡3
|
21890
|
21561
|
21890
|
21858
|
-42
|
21801
|
21858
|
451
|
21260
|
21900
|
|
LmeS合金
|
---------
|
---------
|
---------
|
---------
|
---------
|
2100
|
2135
|
---------
|
---------
|
2075
|
|
LME铜03
|
7012.15
|
6919.1
|
7034.85
|
7012.15
|
-24.1
|
---------
|
---------
|
125477
|
310659
|
7036.25
|
|
LME铝03
|
2094
|
2070
|
2094
|
2094
|
10
|
---------
|
---------
|
163053
|
860053
|
2084
|
|
LME镍03
|
18863
|
18649
|
18863
|
18863
|
53
|
---------
|
---------
|
52032
|
199211
|
18810
|
|
LME锡03
|
21755
|
21751
|
21804
|
21755
|
-244
|
---------
|
---------
|
9911
|
21260
|
21999
|
|
LME锌03
|
2352.15
|
2332.15
|
2356
|
2352.15
|
7.4
|
---------
|
---------
|
109061
|
308704
|
2344.75
|
|
LME铅03
|
2264.5
|
2246.37
|
2269.85
|
2264.5
|
17.35
|
---------
|
---------
|
30513
|
131717
|
2247.15
|
|
铝合金03
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
2000
|
|
伦铜指数
|
7017
|
6913.75
|
7045
|
6934.75
|
-90.5
|
---------
|
---------
|
125477
|
310659
|
7025.25
|
|
伦铝指数
|
2081
|
2070
|
2098
|
2085
|
3
|
---------
|
---------
|
163053
|
860053
|
2082
|
|
伦锌指数
|
2357
|
2331.5
|
2369.75
|
2342.5
|
-16.75
|
---------
|
---------
|
109061
|
308704
|
2359.25
|
|
伦镍指数
|
18806
|
18622
|
18889
|
18690
|
-176
|
---------
|
---------
|
52032
|
199211
|
18866
|
|
伦锡指数
|
21890
|
21561
|
21890
|
21858
|
-42
|
---------
|
---------
|
9911
|
21260
|
21900
|
|
伦铅指数
|
2260.25
|
2240
|
2272
|
2246.75
|
-16
|
---------
|
---------
|
30513
|
131717
|
2262.75
|
|
伦合金指
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
2075
|
