|
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
|
6635
|
6635
|
6645.1
|
6635
|
-85
|
6640
|
6645
|
3081
|
305011
|
-1.26%
|
|
场内铝03
|
1928
|
1922
|
1931
|
1930
|
-20
|
---------
|
---------
|
9684
|
824508
|
-1.03%
|
|
场内锌03
|
2315
|
2314
|
2320
|
2314
|
-21
|
2314
|
2314.5
|
7939
|
307845
|
-0.90%
|
|
场内镍03
|
16481
|
16375
|
16481
|
16400
|
-275
|
16350
|
16375
|
3890
|
206925
|
-1.65%
|
|
场内锡03
|
20079
|
20079
|
20201
|
20200
|
---------
|
20175
|
20225
|
310
|
22334
|
0.00%
|
|
场内铅03
|
2065.8
|
2065.8
|
2065.8
|
2065.8
|
-22.3
|
2062
|
2063
|
2610
|
124773
|
-1.07%
|
|
LME铜现
|
6690
|
6697
|
6697
|
6697
|
-70
|
---------
|
---------
|
---------
|
---------
|
-1.03%
|
|
LME铝现
|
1891.5
|
1891.5
|
1891.5
|
1891.5
|
-32.5
|
---------
|
---------
|
---------
|
---------
|
-1.69%
|
|
LME锌现
|
2310
|
2311
|
2311
|
2311
|
-17
|
---------
|
---------
|
---------
|
---------
|
-0.73%
|
|
LME镍现
|
16310
|
16301
|
16310
|
16301
|
-301.5
|
---------
|
---------
|
---------
|
---------
|
-1.82%
|
|
LME锡现
|
20100
|
20100
|
20100
|
20100
|
-125
|
---------
|
---------
|
---------
|
---------
|
-0.62%
|
|
LME铅现
|
2056
|
2057
|
2057
|
2057
|
-25
|
---------
|
---------
|
---------
|
---------
|
-1.20%
|
|
铝合金现
|
2090
|
2080.75
|
2090
|
2080.75
|
-34.25
|
---------
|
---------
|
---------
|
---------
|
-1.62%
|
|
LmeS_铜3
|
6680
|
6613
|
6710.25
|
6705
|
3
|
6702
|
6704.5
|
25546
|
305011
|
0.04%
|
|
LmeS_铝3
|
1942
|
1915.25
|
1949.5
|
1936.5
|
-9.5
|
1936.5
|
1937
|
11752
|
824508
|
-0.49%
|
|
LmeS_铅3
|
2083
|
2053
|
2086
|
2065
|
-15
|
2065.25
|
2065.75
|
3900
|
124773
|
-0.72%
|
|
LmeS_锌3
|
2333
|
2303.25
|
2336
|
2328.5
|
-5.25
|
2327.5
|
2329
|
9951
|
307845
|
-0.22%
|
|
LmeS_镍3
|
16570
|
16352
|
16694
|
16420
|
-180
|
16421
|
16448
|
2999
|
206925
|
-1.08%
|
|
LmeS_锡3
|
20182
|
19961
|
20243
|
20200
|
15
|
20101
|
20215
|
241
|
22334
|
0.07%
|
|
LmeS合金
|
2100
|
2100
|
2100
|
2100
|
10
|
2050
|
2100
|
10
|
---------
|
0.48%
|
|
LME铜03
|
6637.5
|
6637.25
|
6709.32
|
6637.5
|
-37.5
|
---------
|
---------
|
141163
|
305011
|
-0.56%
|
|
LME铝03
|
1939.85
|
1920.04
|
1943
|
1939.85
|
-8.15
|
---------
|
---------
|
205661
|
824508
|
-0.42%
|
|
LME镍03
|
16602
|
16399
|
16602
|
16602
|
-28
|
---------
|
---------
|
45936
|
206925
|
-0.17%
|
|
LME锡03
|
20078
|
20078
|
20079
|
20078
|
-100
|
---------
|
---------
|
2734
|
22334
|
-0.50%
|
|
LME锌03
|
2326.25
|
2309.89
|
2330.25
|
2326.25
|
-19
|
---------
|
---------
|
91126
|
307845
|
-0.81%
|
|
LME铅03
|
2080.25
|
2059.85
|
2080.25
|
2080.25
|
-17.9
|
---------
|
---------
|
31392
|
124773
|
-0.85%
|
|
铝合金03
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
0.00%
|
|
伦铜指数
|
6680
|
6613.5
|
6710.25
|
6705
|
3
|
---------
|
---------
|
141163
|
305011
|
0.04%
|
|
伦铝指数
|
1942
|
1915.5
|
1949.5
|
1936.5
|
-9.5
|
---------
|
---------
|
205661
|
824508
|
-0.49%
|
|
伦锌指数
|
2333
|
2303.5
|
2336
|
2328.5
|
-5.25
|
---------
|
---------
|
91126
|
307845
|
-0.22%
|
|
伦镍指数
|
16570
|
16352
|
16694
|
16420
|
-180
|
---------
|
---------
|
45936
|
206925
|
-1.08%
|
|
伦锡指数
|
20182
|
19961
|
20243
|
20200
|
15
|
---------
|
---------
|
2734
|
22334
|
0.07%
|
|
伦铅指数
|
2083
|
2053
|
2086
|
2065
|
-15
|
---------
|
---------
|
31392
|
124773
|
-0.72%
|
|
伦合金指
|
2100
|
2100
|
2100
|
2100
|
10
|
---------
|
---------
|
---------
|
---------
|
0.48%
|
