|
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
|
6686
|
6665
|
6686.9
|
6667
|
-75
|
6667
|
6668
|
4647
|
303848
|
-1.11%
|
|
场内铝03
|
1968.9
|
1959
|
1969
|
1960
|
-3
|
1958
|
1960
|
8262
|
804573
|
-0.15%
|
|
场内锌03
|
2295
|
2288
|
2295
|
2288
|
-2
|
2288
|
2288.5
|
5190
|
305886
|
-0.09%
|
|
场内镍03
|
16625
|
16309
|
16625
|
16600
|
-75
|
16300
|
16310
|
2000
|
197773
|
-0.45%
|
|
场内锡03
|
20350
|
20300
|
20350
|
20310
|
-90
|
20305
|
20315
|
375
|
22316
|
-0.44%
|
|
场内铅03
|
2092.8
|
2092
|
2100
|
2099
|
1
|
2099
|
2100
|
2115
|
125359
|
0.05%
|
|
LME铜现
|
6730
|
6720
|
6736
|
6720
|
-67.5
|
---------
|
---------
|
---------
|
---------
|
-0.99%
|
|
LME铝现
|
1935
|
1935
|
1935
|
1935
|
5
|
---------
|
---------
|
---------
|
---------
|
0.26%
|
|
LME锌现
|
2290
|
2281.25
|
2290
|
2281.25
|
-1.25
|
---------
|
---------
|
---------
|
---------
|
-0.05%
|
|
LME镍现
|
16510
|
16500
|
16510
|
16505
|
-104
|
---------
|
---------
|
---------
|
---------
|
-0.63%
|
|
LME锡现
|
20330
|
20279
|
20330
|
20279
|
-256
|
---------
|
---------
|
---------
|
---------
|
-1.25%
|
|
LME铅现
|
2081
|
2081
|
2090.5
|
2090.5
|
33.5
|
---------
|
---------
|
---------
|
---------
|
1.63%
|
|
铝合金现
|
2090
|
2084
|
2090
|
2084
|
9
|
---------
|
---------
|
---------
|
---------
|
0.43%
|
|
LmeS_铜3
|
6731
|
6650
|
6763.5
|
6655
|
-80
|
6653.25
|
6655
|
17460
|
303848
|
-1.19%
|
|
LmeS_铝3
|
1965
|
1947
|
1978
|
1950
|
-15
|
1950
|
1952
|
13458
|
804573
|
-0.76%
|
|
LmeS_铅3
|
2096.75
|
2080.25
|
2113
|
2082
|
-21
|
2082.25
|
2084
|
3640
|
125359
|
-1.00%
|
|
LmeS_锌3
|
2290
|
2271.25
|
2311.5
|
2271.25
|
-18.75
|
2271
|
2273.5
|
11198
|
305886
|
-0.82%
|
|
LmeS_镍3
|
16720
|
16265
|
16825
|
16265
|
-394
|
16265
|
16290
|
5638
|
197773
|
-2.37%
|
|
LmeS_锡3
|
20185
|
20160
|
20416
|
20200
|
-230
|
20200
|
20225
|
314
|
22316
|
-1.13%
|
|
LmeS合金
|
---------
|
---------
|
---------
|
---------
|
---------
|
2050
|
2100
|
---------
|
---------
|
0.00%
|
|
LME铜03
|
6740
|
6650
|
6740
|
6740
|
52.5
|
---------
|
---------
|
158133
|
303848
|
0.79%
|
|
LME铝03
|
1965
|
1950
|
1977
|
1965
|
23
|
---------
|
---------
|
222153
|
804573
|
1.18%
|
|
LME镍03
|
16699
|
16269
|
16722
|
16699
|
-162
|
---------
|
---------
|
55618
|
197773
|
-0.96%
|
|
LME锡03
|
20349
|
20349
|
20349
|
20349
|
-250
|
---------
|
---------
|
6530
|
22316
|
-1.21%
|
|
LME锌03
|
2289.85
|
2279.15
|
2309.15
|
2289.85
|
24.6
|
---------
|
---------
|
107701
|
305886
|
1.09%
|
|
LME铅03
|
2102
|
2083.15
|
2104.75
|
2102
|
35.25
|
---------
|
---------
|
45529
|
125359
|
1.71%
|
|
铝合金03
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
0.00%
|
|
伦铜指数
|
6731
|
6650
|
6763.5
|
6655
|
-80
|
---------
|
---------
|
158133
|
303848
|
-1.19%
|
|
伦铝指数
|
1965
|
1947
|
1978
|
1950
|
-15
|
---------
|
---------
|
222153
|
804573
|
-0.76%
|
|
伦锌指数
|
2290
|
2271.25
|
2311.5
|
2271.25
|
-18.75
|
---------
|
---------
|
107701
|
305886
|
-0.82%
|
|
伦镍指数
|
16720
|
16265
|
16823
|
16265
|
-394
|
---------
|
---------
|
55618
|
197773
|
-2.37%
|
|
伦锡指数
|
20185
|
20160
|
20416
|
20200
|
-230
|
---------
|
---------
|
6530
|
22316
|
-1.13%
|
|
伦铅指数
|
2096.75
|
2080.25
|
2113
|
2082
|
-21
|
---------
|
---------
|
45529
|
125359
|
-1.00%
|
|
伦合金指
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
0.00%
|
