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
|
6630
|
6625
|
6642
|
6642
|
42
|
6640
|
6642
|
4410
|
300583
|
0.64%
|
场内铝03
|
1912.5
|
1911
|
1913
|
1912
|
23
|
1909
|
1911
|
9932
|
804793
|
1.22%
|
场内锌03
|
2257.8
|
2257.8
|
2266
|
2266
|
6.3
|
2265.5
|
2266
|
3880
|
299076
|
0.28%
|
场内镍03
|
16305
|
16305
|
16550
|
16550
|
525
|
16545
|
16550
|
1601
|
199785
|
3.28%
|
场内锡03
|
20426
|
20350
|
20426
|
20350
|
---------
|
20350
|
20375
|
351
|
22528
|
0.00%
|
场内铅03
|
2087.3
|
2076.8
|
2087.3
|
2078
|
-9
|
2077
|
2078.5
|
2014
|
125385
|
-0.43%
|
LME铜现
|
6670
|
6665
|
6670
|
6665
|
-28.5
|
---------
|
---------
|
---------
|
---------
|
-0.43%
|
LME铝现
|
1882
|
1882
|
1883
|
1883
|
24.25
|
---------
|
---------
|
---------
|
---------
|
1.30%
|
LME锌现
|
2251
|
2250
|
2251
|
2250.5
|
-2
|
---------
|
---------
|
---------
|
---------
|
-0.09%
|
LME镍现
|
16255
|
16250
|
16270
|
16270
|
220
|
---------
|
---------
|
---------
|
---------
|
1.37%
|
LME锡现
|
20375
|
20375
|
20395
|
20395
|
84
|
---------
|
---------
|
---------
|
---------
|
0.41%
|
LME铅现
|
2080
|
2080
|
2080
|
2080
|
2
|
---------
|
---------
|
---------
|
---------
|
0.10%
|
铝合金现
|
2060
|
2060
|
2060
|
2060
|
-20
|
---------
|
---------
|
---------
|
---------
|
-0.96%
|
LmeS_铜3
|
6649.25
|
6620
|
6669
|
6642.5
|
1.5
|
6641.5
|
6642.5
|
10399
|
300583
|
0.02%
|
LmeS_铝3
|
1900
|
1888.25
|
1924
|
1918
|
15
|
1914.25
|
1917.75
|
12493
|
804793
|
0.79%
|
LmeS_铅3
|
2075.25
|
2075.25
|
2095
|
2081
|
-1
|
2079
|
2081.5
|
1849
|
125385
|
-0.05%
|
LmeS_锌3
|
2247
|
2239.75
|
2275
|
2269.5
|
12.25
|
2268.75
|
2271.25
|
5931
|
299076
|
0.54%
|
LmeS_镍3
|
16149
|
16085
|
16666
|
16660
|
561
|
16647
|
16660
|
3544
|
199785
|
3.48%
|
LmeS_锡3
|
20350
|
20111
|
20547
|
20449
|
50
|
20315
|
20430
|
163
|
22528
|
0.25%
|
LmeS合金
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
2090
|
---------
|
---------
|
0.00%
|
LME铜03
|
6627.5
|
6627.25
|
6634.15
|
6627.5
|
-49.5
|
---------
|
---------
|
82022
|
300583
|
-0.74%
|
LME铝03
|
1905
|
1893.4
|
1915.35
|
1905
|
-22.25
|
---------
|
---------
|
193602
|
804793
|
-1.15%
|
LME镍03
|
16308
|
16308
|
16576
|
16308
|
65
|
---------
|
---------
|
43937
|
199785
|
0.40%
|
LME锡03
|
20450
|
20450
|
20450
|
20450
|
100
|
---------
|
---------
|
6116
|
22528
|
0.49%
|
LME锌03
|
2247.75
|
2247.75
|
2250.25
|
2247.75
|
-26.4
|
---------
|
---------
|
78987
|
299076
|
-1.16%
|
LME铅03
|
2083.85
|
2083.85
|
2087.15
|
2083.85
|
-16
|
---------
|
---------
|
26157
|
125385
|
-0.76%
|
铝合金03
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
0.00%
|
伦铜指数
|
6649.25
|
6620
|
6669
|
6642.5
|
42.5
|
---------
|
---------
|
82022
|
300583
|
0.64%
|
伦铝指数
|
1900
|
1888.25
|
1924
|
1918
|
29
|
---------
|
---------
|
193602
|
804793
|
1.54%
|
伦锌指数
|
2247
|
2239.75
|
2275
|
2269.5
|
9.75
|
---------
|
---------
|
78987
|
299076
|
0.43%
|
伦镍指数
|
16149
|
16085
|
16666
|
16660
|
635
|
---------
|
---------
|
43937
|
199785
|
3.96%
|
伦锡指数
|
20350
|
20111
|
20547
|
20449
|
99
|
---------
|
---------
|
6116
|
22528
|
0.49%
|
伦铅指数
|
2075.25
|
2075.25
|
2095
|
2081
|
-1
|
---------
|
---------
|
26157
|
125385
|
-0.05%
|
伦合金指
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
0.00%
|