|
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
|
6677.4
|
6677.4
|
6710.1
|
6710
|
68
|
6710
|
6720
|
3460
|
300570
|
1.02%
|
|
场内铝03
|
1924
|
1924
|
1929.2
|
1924
|
12
|
---------
|
1931
|
7420
|
797449
|
0.63%
|
|
场内锌03
|
2298
|
2297.5
|
2310.3
|
2310
|
44
|
2310
|
2311
|
4213
|
298863
|
1.94%
|
|
场内镍03
|
16600
|
16600
|
16706
|
16700
|
150
|
16700
|
16705
|
2614
|
198522
|
0.91%
|
|
场内锡03
|
20449
|
20449
|
20480
|
20480
|
130
|
20480
|
20485
|
221
|
22459
|
0.64%
|
|
场内铅03
|
2093.8
|
2093.8
|
2105
|
2103
|
25
|
2103
|
2104
|
1889
|
125536
|
1.20%
|
|
LME铜现
|
6712
|
6712.5
|
6712.5
|
6712.5
|
47.5
|
---------
|
---------
|
---------
|
---------
|
0.71%
|
|
LME铝现
|
1898
|
1898
|
1898.5
|
1898
|
15
|
---------
|
---------
|
---------
|
---------
|
0.80%
|
|
LME锌现
|
2289
|
2289.5
|
2289.5
|
2289.5
|
39
|
---------
|
---------
|
---------
|
---------
|
1.73%
|
|
LME镍现
|
16475
|
16485
|
16628
|
16628
|
358
|
---------
|
---------
|
---------
|
---------
|
2.20%
|
|
LME锡现
|
20470
|
20438
|
20470
|
20438
|
43
|
---------
|
---------
|
---------
|
---------
|
0.21%
|
|
LME铅现
|
2068.47
|
2085
|
2093
|
2093
|
13
|
---------
|
---------
|
---------
|
---------
|
0.63%
|
|
铝合金现
|
2085
|
2082.75
|
2085
|
2082.75
|
22.75
|
---------
|
---------
|
---------
|
---------
|
1.10%
|
|
LmeS_铜3
|
6625
|
6625
|
6719.75
|
6712
|
69.5
|
6712
|
6713
|
9131
|
300570
|
1.05%
|
|
LmeS_铝3
|
1918.5
|
1910
|
1931.5
|
1927.75
|
9.75
|
1926.25
|
1929
|
8297
|
797449
|
0.51%
|
|
LmeS_铅3
|
2087.5
|
2074
|
2107.25
|
2104
|
23
|
2103
|
2104.25
|
2384
|
125536
|
1.11%
|
|
LmeS_锌3
|
2272
|
2266.5
|
2314.75
|
2314.5
|
45
|
2313.5
|
2314.5
|
7127
|
298863
|
1.98%
|
|
LmeS_镍3
|
16595
|
16455
|
16823
|
16756
|
96
|
16751
|
16770
|
2763
|
198522
|
0.58%
|
|
LmeS_锡3
|
20493
|
20380
|
20600
|
20500
|
51
|
20450
|
20500
|
91
|
22459
|
0.25%
|
|
LmeS合金
|
---------
|
---------
|
---------
|
---------
|
---------
|
1990
|
2105
|
---------
|
---------
|
0.00%
|
|
LME铜03
|
6677.25
|
6677.25
|
6710
|
6677.25
|
49.75
|
---------
|
---------
|
78767
|
300570
|
0.75%
|
|
LME铝03
|
1921
|
1918.85
|
1934
|
1921
|
16
|
---------
|
---------
|
169311
|
797449
|
0.84%
|
|
LME镍03
|
16556
|
16556
|
16701
|
16556
|
249
|
---------
|
---------
|
40608
|
198522
|
1.52%
|
|
LME锡03
|
20463
|
20462
|
20463
|
20463
|
13
|
---------
|
---------
|
3650
|
22459
|
0.06%
|
|
LME锌03
|
2274.75
|
2270.5
|
2310.15
|
2274.75
|
27
|
---------
|
---------
|
75475
|
298863
|
1.20%
|
|
LME铅03
|
2081.35
|
2081.35
|
2095.2
|
2081.35
|
-2.5
|
---------
|
---------
|
30836
|
125536
|
-0.12%
|
|
铝合金03
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
0.00%
|
|
伦铜指数
|
6625
|
6625
|
6718.5
|
6712
|
69.5
|
---------
|
---------
|
78767
|
300570
|
1.05%
|
|
伦铝指数
|
1918.5
|
1910
|
1931.5
|
1927.75
|
9.75
|
---------
|
---------
|
169311
|
797449
|
0.51%
|
|
伦锌指数
|
2272
|
2266.5
|
2314.75
|
2314.5
|
45
|
---------
|
---------
|
75475
|
298863
|
1.98%
|
|
伦镍指数
|
16595
|
16455
|
16823
|
16756
|
96
|
---------
|
---------
|
40608
|
198522
|
0.58%
|
|
伦锡指数
|
20493
|
20380
|
20600
|
20500
|
51
|
---------
|
---------
|
3650
|
22459
|
0.25%
|
|
伦铅指数
|
2087.5
|
2074
|
2107
|
2104
|
23
|
---------
|
---------
|
30836
|
125536
|
1.11%
|
|
伦合金指
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
0.00%
|
