|
合约名称
|
开盘
|
最高
|
最低
|
收盘
|
涨跌
|
买价
|
卖价
|
成交量
|
持仓量
|
涨幅%
|
|
场内铜03
|
6706
|
6706
|
6705.6
|
6706
|
36
|
6635
|
6640
|
4382
|
300156
|
0.54%
|
|
场内铝03
|
1949
|
1950.4
|
1938.8
|
1940
|
8
|
1938
|
---------
|
18553
|
807037
|
0.41%
|
|
场内锌03
|
2340.5
|
2340.5
|
2320
|
2320
|
0
|
2320
|
2320.5
|
3660
|
299222
|
0.00%
|
|
场内镍03
|
16751.5
|
16753.5
|
16530
|
16535
|
-415
|
16535
|
16540
|
4415
|
202475
|
-2.45%
|
|
场内锡03
|
20300
|
20301
|
20150
|
20150
|
-175
|
20150
|
20155
|
340
|
22271
|
-0.86%
|
|
场内铅03
|
2101.5
|
2101.5
|
2078
|
2080
|
-13
|
2079
|
2080
|
1310
|
124478
|
-0.62%
|
|
LME铜现
|
6755
|
6755
|
6730
|
6730
|
15
|
---------
|
---------
|
---------
|
---------
|
0.22%
|
|
LME铝现
|
1920
|
1920.5
|
1920.5
|
1920.5
|
-4
|
---------
|
---------
|
---------
|
---------
|
-0.21%
|
|
LME锌现
|
2331
|
2332
|
2332
|
2332
|
24.5
|
---------
|
---------
|
---------
|
---------
|
1.06%
|
|
LME镍现
|
16700
|
16700
|
16460
|
16460
|
-290
|
---------
|
---------
|
---------
|
---------
|
-1.73%
|
|
LME锡现
|
20250
|
20250
|
20109
|
20109
|
-166
|
---------
|
---------
|
---------
|
---------
|
-0.82%
|
|
LME铅现
|
2095
|
2095
|
2067.5
|
2067.5
|
-27.5
|
---------
|
---------
|
---------
|
---------
|
-1.31%
|
|
铝合金现
|
2075
|
2075
|
2075
|
2075
|
-3
|
---------
|
---------
|
---------
|
---------
|
-0.14%
|
|
LmeS_铜3
|
6696.5
|
6727.5
|
6625.5
|
6645.5
|
-59.25
|
6641.75
|
6645.5
|
19377
|
300156
|
-0.88%
|
|
LmeS_铝3
|
1955
|
1958
|
1925.25
|
1941.5
|
-14.25
|
1941
|
1941.75
|
10157
|
807037
|
-0.73%
|
|
LmeS_铅3
|
2092
|
2103
|
2072.5
|
2077
|
-17.75
|
2077
|
2078
|
3206
|
124478
|
-0.85%
|
|
LmeS_锌3
|
2326
|
2343
|
2314.5
|
2322.25
|
-6.5
|
2321.25
|
2323
|
8295
|
299222
|
-0.28%
|
|
LmeS_镍3
|
16901
|
16950
|
16380
|
16427
|
-559
|
16407
|
16444
|
3108
|
202475
|
-3.29%
|
|
LmeS_锡3
|
20325
|
20325
|
20135
|
20160
|
-239
|
20160
|
20249
|
240
|
22271
|
-1.17%
|
|
LmeS合金
|
2090
|
2090
|
2090
|
2090
|
10
|
2090
|
2150
|
10
|
---------
|
0.48%
|
|
LME铜03
|
6710.16
|
6710.16
|
6669.75
|
6710.16
|
-3.34
|
---------
|
---------
|
128621
|
300156
|
-0.05%
|
|
LME铝03
|
1958
|
1958
|
1933
|
1958
|
29
|
---------
|
---------
|
219857
|
807037
|
1.50%
|
|
LME镍03
|
16754
|
16754
|
16501
|
16754
|
-81
|
---------
|
---------
|
66743
|
202475
|
-0.48%
|
|
LME锡03
|
20327
|
20327
|
20293
|
20327
|
2
|
---------
|
---------
|
7197
|
22271
|
0.01%
|
|
LME锌03
|
2320.15
|
2340.25
|
2320.15
|
2320.15
|
12
|
---------
|
---------
|
91246
|
299222
|
0.52%
|
|
LME铅03
|
2091.5
|
2101.85
|
2090.15
|
2091.5
|
-16.5
|
---------
|
---------
|
50411
|
124478
|
-0.78%
|
|
铝合金03
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
0.00%
|
|
伦铜指数
|
6696.5
|
6727.5
|
6626
|
6645.5
|
-59.25
|
---------
|
---------
|
128621
|
300156
|
-0.88%
|
|
伦铝指数
|
1955
|
1958
|
1925.25
|
1941.5
|
-14.25
|
---------
|
---------
|
219857
|
807037
|
-0.73%
|
|
伦锌指数
|
2326
|
2342.75
|
2314.5
|
2322.25
|
-6.5
|
---------
|
---------
|
91246
|
299222
|
-0.28%
|
|
伦镍指数
|
16901
|
16950
|
16380
|
16427
|
-559
|
---------
|
---------
|
66743
|
202475
|
-3.29%
|
|
伦锡指数
|
20325
|
20325
|
20135
|
20160
|
-239
|
---------
|
---------
|
7197
|
22271
|
-1.17%
|
|
伦铅指数
|
2092
|
2103
|
2072.5
|
2077
|
-17.75
|
---------
|
---------
|
50411
|
124478
|
-0.85%
|
|
伦合金指
|
2090
|
2090
|
2090
|
2090
|
10
|
---------
|
---------
|
---------
|
---------
|
0.48%
|
