|
合约名称
|
开盘
|
最低
|
最高
|
收盘
|
涨跌
|
买价
|
卖价
|
成交量
|
持仓量
|
涨幅%
|
|
场内铜03
|
6960
|
6958.8
|
6975
|
6975
|
45
|
6974.5
|
6975
|
2955
|
309211
|
0.65%
|
|
场内铝03
|
2095
|
2092
|
2098
|
2093
|
-12
|
2092
|
2093
|
9424
|
874741
|
-0.57%
|
|
场内锌03
|
2396.3
|
2394
|
2396.3
|
2394
|
-4
|
2393
|
2394
|
2760
|
317276
|
-0.17%
|
|
场内镍03
|
19449
|
19449
|
19575
|
19449
|
54
|
---------
|
19575
|
1777
|
199586
|
0.28%
|
|
场内锡03
|
21475
|
21437
|
21475
|
21450
|
-50
|
21450
|
---------
|
230
|
21795
|
-0.23%
|
|
场内铅03
|
2213
|
2204
|
2213
|
2204
|
-21
|
2204
|
---------
|
1009
|
132183
|
-0.94%
|
|
LME铜现
|
6975
|
6973
|
6991.75
|
6991.75
|
24.75
|
---------
|
---------
|
---------
|
---------
|
0.36%
|
|
LME铝现
|
2073
|
2066
|
2075
|
2066
|
-19.5
|
---------
|
---------
|
---------
|
---------
|
-0.94%
|
|
LME锌现
|
2390
|
2383.75
|
2390
|
2383.75
|
-18.25
|
---------
|
---------
|
---------
|
---------
|
-0.76%
|
|
LME镍现
|
19385
|
19385
|
19493.5
|
19493.5
|
258.5
|
---------
|
---------
|
---------
|
---------
|
1.34%
|
|
LME锡现
|
21500
|
21500
|
21500
|
21500
|
-5
|
---------
|
---------
|
---------
|
---------
|
-0.02%
|
|
LME铅现
|
2227.5
|
2188.75
|
2227.5
|
2188.75
|
-38.25
|
---------
|
---------
|
---------
|
---------
|
-1.72%
|
|
铝合金现
|
2135
|
2129.5
|
2135
|
2129.5
|
-20.5
|
---------
|
---------
|
---------
|
---------
|
-0.95%
|
|
LmeS_铜3
|
6940.25
|
6925
|
6978
|
6975
|
32
|
6975
|
6976.25
|
10140
|
309211
|
0.46%
|
|
LmeS_铝3
|
2105
|
2091
|
2115
|
2097
|
-9
|
2096.5
|
2097.75
|
8717
|
874741
|
-0.43%
|
|
LmeS_铅3
|
2229
|
2202
|
2235
|
2210
|
-18
|
2208.25
|
2210.5
|
2557
|
132183
|
-0.81%
|
|
LmeS_锌3
|
2403
|
2385.25
|
2410.75
|
2395
|
-10
|
2394
|
2395
|
5882
|
317276
|
-0.42%
|
|
LmeS_镍3
|
19350
|
19311
|
19599
|
19599
|
234
|
19585
|
19599
|
4132
|
199586
|
1.21%
|
|
LmeS_锡3
|
21450
|
21355
|
21539
|
21405
|
-50
|
21401
|
21476
|
6792
|
21795
|
-0.23%
|
|
LmeS合金
|
---------
|
---------
|
---------
|
---------
|
---------
|
2140
|
2170
|
---------
|
---------
|
0.00%
|
|
LME铜03
|
6953.9
|
6934.75
|
6974.3
|
6953.9
|
31.9
|
---------
|
---------
|
93687
|
309211
|
0.46%
|
|
LME铝03
|
2100.15
|
2093
|
2113.85
|
2100.15
|
18.4
|
---------
|
---------
|
177014
|
874741
|
0.88%
|
|
LME镍03
|
19498
|
19327
|
19576
|
19498
|
320
|
---------
|
---------
|
75214
|
199586
|
1.67%
|
|
LME锡03
|
21455
|
21438
|
21455
|
21455
|
-15
|
---------
|
---------
|
6792
|
21795
|
-0.07%
|
|
LME锌03
|
2395.5
|
2394
|
2395.75
|
2395.5
|
-4.5
|
---------
|
---------
|
117632
|
317276
|
-0.19%
|
|
LME铅03
|
2212.15
|
2204
|
2212.15
|
2212.15
|
-13.75
|
---------
|
---------
|
28303
|
132183
|
-0.62%
|
|
铝合金03
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
0.00%
|
|
伦铜指数
|
6940.25
|
6925
|
6978
|
6975
|
32
|
---------
|
---------
|
93687
|
309211
|
0.46%
|
|
伦铝指数
|
2105
|
2091
|
2115
|
2097
|
-9
|
---------
|
---------
|
177014
|
874741
|
-0.43%
|
|
伦锌指数
|
2403
|
2385.25
|
2410.75
|
2395
|
-10
|
---------
|
---------
|
117632
|
317276
|
-0.42%
|
|
伦镍指数
|
19350
|
19311
|
19599
|
19599
|
234
|
---------
|
---------
|
75214
|
199586
|
1.21%
|
|
伦锡指数
|
21450
|
21355
|
21539
|
21405
|
-50
|
---------
|
---------
|
279
|
21795
|
-0.23%
|
|
伦铅指数
|
2229
|
2202
|
2235
|
2210
|
-18
|
---------
|
---------
|
28303
|
132183
|
-0.81%
|
|
伦合金指
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
0.00%
|
