|
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
|
6970
|
6962.5
|
6982
|
6982
|
48
|
6982
|
6984
|
2485
|
312208
|
6934
|
|
场内铝03
|
2113
|
2095
|
2113.4
|
2097
|
17
|
---------
|
2095
|
6785
|
860709
|
2080
|
|
场内锌03
|
2360
|
2356
|
2360.3
|
2359
|
---------
|
2358.5
|
2359
|
3988
|
311365
|
2359
|
|
场内镍03
|
18575
|
18571.5
|
18801
|
18800
|
150
|
18800
|
18805
|
3815
|
197168
|
18650
|
|
场内锡03
|
21875
|
21849
|
21879
|
21875
|
75
|
21875
|
21900
|
777
|
21231
|
21800
|
|
场内铅03
|
2251
|
2241
|
2252.2
|
2241
|
-7
|
2241
|
2242
|
1000
|
130243
|
2248
|
|
LME铜现
|
7000
|
6995
|
7000
|
6995
|
-38
|
---------
|
---------
|
---------
|
---------
|
7033
|
|
LME铝现
|
2113
|
2086.5
|
2114
|
2086.5
|
2.25
|
---------
|
---------
|
---------
|
---------
|
2084.25
|
|
LME锌现
|
2349
|
2349
|
2361
|
2359
|
-0.5
|
---------
|
---------
|
---------
|
---------
|
2359.5
|
|
LME镍现
|
18455
|
18455
|
18717
|
18717
|
152
|
---------
|
---------
|
---------
|
---------
|
18565
|
|
LME锡现
|
21850
|
21817
|
21850
|
21817
|
17
|
---------
|
---------
|
---------
|
---------
|
21800
|
|
LME铅现
|
2259
|
2259
|
2259
|
2259
|
4.5
|
---------
|
---------
|
---------
|
---------
|
2254.5
|
|
铝合金现
|
2060
|
2060
|
2060
|
2060
|
-25
|
---------
|
---------
|
---------
|
---------
|
2085
|
|
LmeS_铜3
|
6926.5
|
6922.25
|
6997
|
6957.25
|
22.5
|
6957.25
|
6961.5
|
13070
|
312208
|
6934.75
|
|
LmeS_铝3
|
2083
|
2083
|
2119.5
|
2093
|
8
|
2091.5
|
2092.75
|
17308
|
860709
|
2085
|
|
LmeS_铅3
|
2250
|
2239.5
|
2259.75
|
2240
|
-6.75
|
2240
|
2241.5
|
2773
|
130243
|
2246.75
|
|
LmeS_锌3
|
2338.75
|
2337.25
|
2363.5
|
2356.75
|
14.25
|
2355
|
2356.75
|
6586
|
311365
|
2342.5
|
|
LmeS_镍3
|
18651
|
18392
|
18825
|
18795
|
105
|
18780
|
18800
|
5831
|
197168
|
18690
|
|
LmeS_锡3
|
21872
|
21750
|
21948
|
21760
|
-98
|
21752
|
21860
|
322
|
21231
|
21858
|
|
LmeS合金
|
2130
|
2130
|
2130
|
2130
|
55
|
1890
|
2129
|
3
|
---------
|
2075
|
|
LME铜03
|
6958.85
|
6934
|
6981.07
|
6958.85
|
-53.3
|
---------
|
---------
|
100992
|
312208
|
7012.15
|
|
LME铝03
|
2093
|
2087.85
|
2119
|
2093
|
-1
|
---------
|
---------
|
190774
|
860709
|
2094
|
|
LME镍03
|
18726
|
18401
|
18745
|
18726
|
-137
|
---------
|
---------
|
44308
|
197168
|
18863
|
|
LME锡03
|
21878
|
21775
|
21878
|
21878
|
123
|
---------
|
---------
|
3901
|
21231
|
21755
|
|
LME锌03
|
2343.85
|
2342.15
|
2348.85
|
2343.85
|
-8.3
|
---------
|
---------
|
82359
|
311365
|
2352.15
|
|
LME铅03
|
2254.15
|
2245.5
|
2254.15
|
2254.15
|
-10.35
|
---------
|
---------
|
25007
|
130243
|
2264.5
|
|
铝合金03
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
2000
|
|
伦铜指数
|
6922.75
|
6922.25
|
6997
|
6957.25
|
22.5
|
---------
|
---------
|
100992
|
312208
|
6934.75
|
|
伦铝指数
|
2083
|
2083
|
2119.5
|
2093
|
8
|
---------
|
---------
|
190774
|
860709
|
2085
|
|
伦锌指数
|
2339
|
2337.25
|
2363.5
|
2356.75
|
14.25
|
---------
|
---------
|
82359
|
311365
|
2342.5
|
|
伦镍指数
|
18651
|
18392
|
18825
|
18795
|
105
|
---------
|
---------
|
44308
|
197168
|
18690
|
|
伦锡指数
|
21872
|
21750
|
21948
|
21760
|
-98
|
---------
|
---------
|
3901
|
21231
|
21858
|
|
伦铅指数
|
2250
|
2239.5
|
2259.75
|
2240
|
-6.75
|
---------
|
---------
|
25007
|
130243
|
2246.75
|
|
伦合金指
|
2130
|
2130
|
2130
|
2130
|
55
|
---------
|
---------
|
---------
|
---------
|
2075
|
