|
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
|
6690
|
6680
|
6712
|
6680
|
13
|
6679.5
|
6680
|
2517
|
302962
|
0.19%
|
|
场内铝03
|
1935
|
1921
|
1935.3
|
1923
|
-37
|
---------
|
---------
|
7040
|
807697
|
-1.89%
|
|
场内锌03
|
2262
|
2259.8
|
2270
|
2270
|
-18
|
2270
|
2271
|
2555
|
302445
|
-0.79%
|
|
场内镍03
|
15965
|
15961.5
|
16100
|
16095
|
-505
|
16095
|
16100
|
2812
|
198380
|
-3.04%
|
|
场内锡03
|
20239
|
20237
|
20350
|
20345
|
35
|
20345
|
20350
|
646
|
22405
|
0.17%
|
|
场内铅03
|
2086
|
2086
|
2093
|
2093
|
-6
|
2093
|
2094
|
1664
|
125555
|
-0.29%
|
|
LME铜现
|
6760
|
6755
|
6760
|
6755
|
35
|
---------
|
---------
|
---------
|
---------
|
0.52%
|
|
LME铝现
|
1900
|
1898.5
|
1900
|
1898.5
|
-36.5
|
---------
|
---------
|
---------
|
---------
|
-1.89%
|
|
LME锌现
|
2257.5
|
2257.5
|
2261.5
|
2261.5
|
-19.75
|
---------
|
---------
|
---------
|
---------
|
-0.87%
|
|
LME镍现
|
15850
|
15850
|
15855
|
15855
|
-650
|
---------
|
---------
|
---------
|
---------
|
-3.94%
|
|
LME锡现
|
20150
|
20150
|
20308
|
20308
|
29
|
---------
|
---------
|
---------
|
---------
|
0.14%
|
|
LME铅现
|
2076
|
2071
|
2076
|
2071
|
-19.5
|
---------
|
---------
|
---------
|
---------
|
-0.93%
|
|
铝合金现
|
2090
|
2090
|
2090
|
2090
|
6
|
---------
|
---------
|
---------
|
---------
|
0.29%
|
|
LmeS_铜3
|
6653.25
|
6637
|
6729
|
6696
|
41
|
6693
|
6696
|
13174
|
302962
|
0.62%
|
|
LmeS_铝3
|
1950
|
1921.5
|
1953
|
1929
|
-21
|
1928.5
|
1929
|
20002
|
807697
|
-1.08%
|
|
LmeS_铅3
|
2089
|
2066.75
|
2104.75
|
2097
|
15
|
2096.5
|
2098
|
3962
|
125555
|
0.72%
|
|
LmeS_锌3
|
2278
|
2246
|
2285
|
2273
|
1.75
|
2273
|
2274
|
10330
|
302445
|
0.08%
|
|
LmeS_镍3
|
16310
|
15869
|
16310
|
16160
|
-105
|
16165
|
16200
|
5328
|
198380
|
-0.65%
|
|
LmeS_锡3
|
20225
|
20100
|
20350
|
20350
|
150
|
20250
|
20350
|
343
|
22405
|
0.74%
|
|
LmeS合金
|
---------
|
---------
|
---------
|
---------
|
---------
|
1890
|
2090
|
---------
|
---------
|
0.00%
|
|
LME铜03
|
6669.5
|
6654.85
|
6710.85
|
6669.5
|
-70.5
|
---------
|
---------
|
118213
|
302962
|
-1.05%
|
|
LME铝03
|
1942.35
|
1921.25
|
1950
|
1942.35
|
-22.65
|
---------
|
---------
|
215148
|
807697
|
-1.15%
|
|
LME镍03
|
16247
|
15876
|
16256
|
16247
|
-452
|
---------
|
---------
|
60969
|
198380
|
-2.71%
|
|
LME锡03
|
20238
|
20237
|
20238
|
20238
|
-112
|
---------
|
---------
|
5949
|
22405
|
-0.55%
|
|
LME锌03
|
2257.85
|
2257.85
|
2270
|
2257.85
|
-32
|
---------
|
---------
|
97725
|
302445
|
-1.40%
|
|
LME铅03
|
2088.75
|
2083.85
|
2088.75
|
2088.75
|
-13.25
|
---------
|
---------
|
34316
|
125555
|
-0.63%
|
|
铝合金03
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
0.00%
|
|
伦铜指数
|
6653.25
|
6637
|
6729
|
6696
|
41
|
---------
|
---------
|
118213
|
302962
|
0.62%
|
|
伦铝指数
|
1950
|
1921.5
|
1953
|
1929
|
-21
|
---------
|
---------
|
215148
|
807697
|
-1.08%
|
|
伦锌指数
|
2278
|
2246
|
2284.5
|
2273
|
1.75
|
---------
|
---------
|
97725
|
302445
|
0.08%
|
|
伦镍指数
|
16310
|
15869
|
16310
|
16160
|
-105
|
---------
|
---------
|
60969
|
198380
|
-0.65%
|
|
伦锡指数
|
20225
|
20125
|
20350
|
20350
|
150
|
---------
|
---------
|
5949
|
22405
|
0.74%
|
|
伦铅指数
|
2089.5
|
2066.75
|
2101.5
|
2097
|
15
|
---------
|
---------
|
34316
|
125555
|
0.72%
|
|
伦合金指
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
0.00%
|
