|
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
|
6870
|
6869.8
|
6870.9
|
6870
|
30
|
6870
|
6871
|
4145
|
315255
|
6840
|
|
场内铝03
|
2050.5
|
2050.5
|
2059.1
|
2050.5
|
-17.5
|
2057
|
2059
|
8167
|
871387
|
2068
|
|
场内锌03
|
2293
|
2293
|
2310
|
2308
|
4
|
2308
|
2308.5
|
6787
|
325792
|
2304
|
|
场内镍03
|
18650
|
18625
|
18740
|
18740
|
-185
|
18740
|
18750
|
2932
|
203394
|
18925
|
|
场内锡03
|
21040
|
21010
|
21040
|
21040
|
140
|
21000
|
21010
|
519
|
22066
|
20900
|
|
场内铅03
|
2115
|
2115
|
2115
|
2115
|
-12
|
2115
|
2116
|
714
|
133276
|
2127
|
|
LME铜现
|
6897
|
6897
|
6897.5
|
6897.5
|
-39.5
|
---------
|
---------
|
---------
|
---------
|
6937
|
|
LME铝现
|
2011
|
2011
|
2012
|
2012
|
-33
|
---------
|
---------
|
---------
|
---------
|
2045
|
|
LME锌现
|
2275
|
2274.5
|
2275
|
2275
|
-63.5
|
---------
|
---------
|
---------
|
---------
|
2338.5
|
|
LME镍现
|
18575
|
18550
|
18575
|
18550
|
-810
|
---------
|
---------
|
---------
|
---------
|
19360
|
|
LME锡现
|
21000
|
21000
|
21000
|
21000
|
-100
|
---------
|
---------
|
---------
|
---------
|
21100
|
|
LME铅现
|
2100
|
2100
|
2100
|
2100
|
-58
|
---------
|
---------
|
---------
|
---------
|
2158
|
|
铝合金现
|
2130
|
2129
|
2130
|
2129
|
---------
|
---------
|
---------
|
---------
|
---------
|
2129
|
|
LmeS_铜3
|
6850
|
6830
|
6889.75
|
6868
|
16.5
|
6867.75
|
6869.5
|
13273
|
315255
|
6851.5
|
|
LmeS_铝3
|
2069.25
|
2047
|
2076.5
|
2064.75
|
-7
|
2065.5
|
2065.75
|
14153
|
871387
|
2071.75
|
|
LmeS_铅3
|
2129
|
2104.25
|
2144
|
2122.5
|
-13.5
|
2121
|
2126.5
|
5652
|
133276
|
2136
|
|
LmeS_锌3
|
2313
|
2282
|
2330
|
2310.5
|
-0.25
|
2310
|
2311.5
|
13983
|
325792
|
2310.75
|
|
LmeS_镍3
|
18909
|
18600
|
19000
|
18750
|
-115
|
18750
|
18780
|
4910
|
203394
|
18865
|
|
LmeS_锡3
|
20988
|
20875
|
21089
|
20980
|
30
|
20980
|
21050
|
358
|
22066
|
20950
|
|
LmeS合金
|
---------
|
---------
|
---------
|
---------
|
---------
|
1890
|
2150
|
---------
|
---------
|
2160
|
|
LME铜03
|
6868.85
|
6843.5
|
6879.75
|
6868.85
|
-129.25
|
---------
|
---------
|
133116
|
315255
|
6998.1
|
|
LME铝03
|
2076
|
2050.75
|
2076
|
2076
|
-27
|
---------
|
---------
|
245381
|
871387
|
2103
|
|
LME镍03
|
18948
|
18630
|
18948
|
18948
|
-779
|
---------
|
---------
|
67858
|
203394
|
19727
|
|
LME锡03
|
20900
|
20900
|
21038
|
20900
|
-228
|
---------
|
---------
|
6207
|
22066
|
21128
|
|
LME锌03
|
2308.25
|
2283.6
|
2315.85
|
2308.25
|
-43.91
|
---------
|
---------
|
170605
|
325792
|
2352.16
|
|
LME铅03
|
2116.85
|
2114.9
|
2121
|
2116.85
|
-62.9
|
---------
|
---------
|
54035
|
133276
|
2179.75
|
|
铝合金03
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
2157.8
|
|
伦铜指数
|
6850
|
6830
|
6889.75
|
6868
|
16.5
|
---------
|
---------
|
133116
|
315255
|
6851.5
|
|
伦铝指数
|
2069.25
|
2047
|
2076.5
|
2064.75
|
-6.25
|
---------
|
---------
|
245381
|
871387
|
2071
|
|
伦锌指数
|
2313
|
2282
|
2330
|
2310.5
|
-0.25
|
---------
|
---------
|
170605
|
325792
|
2310.75
|
|
伦镍指数
|
18909
|
18600
|
18999
|
18750
|
-115
|
---------
|
---------
|
67858
|
203394
|
18865
|
|
伦锡指数
|
20988
|
20875
|
21089
|
20980
|
30
|
---------
|
---------
|
6207
|
22066
|
20950
|
|
伦铅指数
|
2129
|
2104.25
|
2144
|
2122.5
|
-13.5
|
---------
|
---------
|
54035
|
133276
|
2136
|
|
伦合金指
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
2160
|
