|
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
|
6820
|
6819.9
|
6820.4
|
6820
|
-18
|
6820
|
6820.5
|
8557
|
319168
|
6838
|
|
场内铝03
|
2005
|
1991
|
2005.3
|
1991
|
-38
|
1991
|
1992
|
8996
|
863669
|
2029
|
|
场内锌03
|
2262.8
|
2248
|
2262.8
|
2249.5
|
-26.5
|
2249
|
2249.5
|
4445
|
330270
|
2276
|
|
场内镍03
|
18338.5
|
18050
|
18349
|
18050
|
-350
|
18050
|
18055
|
6072
|
204094
|
18400
|
|
场内锡03
|
21210
|
21210
|
21275
|
21275
|
---------
|
21075
|
21100
|
66
|
22176
|
21275
|
|
场内铅03
|
2115
|
2097.8
|
2115
|
2098
|
-24
|
2097
|
2097.5
|
1221
|
134399
|
2122
|
|
LME铜现
|
6850
|
6850
|
6850
|
6850
|
-6
|
---------
|
---------
|
---------
|
---------
|
6856
|
|
LME铝现
|
1973
|
1958.5
|
1973
|
1958.5
|
-34
|
---------
|
---------
|
---------
|
---------
|
1992.5
|
|
LME锌现
|
2255
|
2242
|
2255
|
2242
|
-28
|
---------
|
---------
|
---------
|
---------
|
2270
|
|
LME镍现
|
18250
|
18255
|
18255
|
18255
|
-90
|
---------
|
---------
|
---------
|
---------
|
18345
|
|
LME锡现
|
21125
|
21086
|
21150
|
21086
|
-171.5
|
---------
|
---------
|
---------
|
---------
|
21257.5
|
|
LME铅现
|
2103
|
2087.25
|
2103
|
2087.25
|
-27.75
|
---------
|
---------
|
---------
|
---------
|
2115
|
|
铝合金现
|
2110
|
2115
|
2115
|
2115
|
-4.75
|
---------
|
---------
|
---------
|
---------
|
2119.75
|
|
LmeS_铜3
|
6789
|
6770.75
|
6832.5
|
6824
|
-39
|
---------
|
---------
|
13865
|
319168
|
6824
|
|
LmeS_铝3
|
2032
|
1987
|
2032
|
1997
|
-41
|
---------
|
---------
|
21850
|
863669
|
1997
|
|
LmeS_铅3
|
2110
|
2091
|
2117
|
2102
|
-25
|
---------
|
---------
|
3647
|
134399
|
2102
|
|
LmeS_锌3
|
2274
|
2248
|
2284
|
2257
|
-27.75
|
---------
|
---------
|
9645
|
330270
|
2257
|
|
LmeS_镍3
|
18375
|
18066
|
18474
|
18099
|
-327
|
---------
|
---------
|
5877
|
204094
|
18099
|
|
LmeS_锡3
|
21190
|
21011
|
21225
|
21088
|
-182
|
---------
|
---------
|
215
|
22176
|
21088
|
|
LmeS合金
|
2090
|
2090
|
2100
|
2100
|
-60
|
---------
|
---------
|
32
|
---------
|
2100
|
|
LME铜03
|
6795.25
|
6775.25
|
6820.5
|
6795.25
|
-19.5
|
---------
|
---------
|
16.4万
|
319168
|
6795.25
|
|
LME铝03
|
2020.15
|
1990.55
|
2029
|
2020.15
|
-21.1
|
---------
|
---------
|
36.3万
|
863669
|
2020.15
|
|
LME镍03
|
18372
|
18049
|
18418
|
18372
|
-40
|
---------
|
---------
|
63536
|
204094
|
18372
|
|
LME锡03
|
21189
|
21101
|
21189
|
21189
|
-48
|
---------
|
---------
|
7695
|
22176
|
21189
|
|
LME锌03
|
2262.5
|
2252.75
|
2262.65
|
2262.5
|
-12
|
---------
|
---------
|
10.1万
|
330270
|
2262.5
|
|
LME铅03
|
2108.29
|
2108.29
|
2108.29
|
2108.29
|
-15.51
|
---------
|
---------
|
41569
|
134399
|
2108.29
|
|
铝合金03
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
2157.8
|
|
伦铜指数
|
6789
|
6770.75
|
6832.5
|
6824
|
-39
|
---------
|
---------
|
16.4万
|
319168
|
6824
|
|
伦铝指数
|
2032
|
1987
|
2032
|
1997
|
-32
|
---------
|
---------
|
36.3万
|
863669
|
1997
|
|
伦锌指数
|
2274
|
2248
|
2284
|
2257
|
-27.75
|
---------
|
---------
|
10.1万
|
330270
|
2257
|
|
伦镍指数
|
18375
|
18050
|
18474
|
18099
|
-327
|
---------
|
---------
|
63536
|
204094
|
18099
|
|
伦锡指数
|
21190
|
21011
|
21225
|
21088
|
-182
|
---------
|
---------
|
7695
|
22176
|
21088
|
|
伦铅指数
|
2110
|
2091
|
2117
|
2102
|
-25
|
---------
|
---------
|
41569
|
134399
|
2102
|
|
伦合金指
|
2090
|
2090
|
2100
|
2100
|
-60
|
---------
|
---------
|
0
|
---------
|
2100
|
