|
合约名称
|
开盘
|
最低
|
最高
|
收盘
|
涨跌
|
买价
|
卖价
|
成交量
|
持仓量
|
昨收
|
|
场内铜03
|
6580
|
6552
|
6582.8
|
6580
|
-65
|
6552
|
6553
|
4992
|
309493
|
6645
|
|
场内铝03
|
1902
|
1899
|
1913
|
1913
|
-7
|
1908
|
---------
|
4489
|
814091
|
1920
|
|
场内锌03
|
2208
|
2208
|
2220
|
2220
|
-57.5
|
2220
|
2220.5
|
7269
|
306284
|
2277.5
|
|
场内镍03
|
15400
|
15388.5
|
15550
|
15465
|
-365
|
15465
|
15470
|
1675
|
206928
|
15830
|
|
场内锡03
|
19250
|
19250
|
19250
|
19250
|
-360
|
19240
|
19250
|
219
|
22176
|
19610
|
|
场内铅03
|
1964
|
1964
|
1977.3
|
1964
|
-44.5
|
1976
|
1977
|
1960
|
119627
|
2008.5
|
|
LME铜现
|
6670
|
6600
|
6670
|
6630
|
-55
|
---------
|
---------
|
---------
|
---------
|
6685
|
|
LME铝现
|
1872
|
1872
|
1888
|
1888
|
-24.5
|
---------
|
---------
|
---------
|
---------
|
1912.5
|
|
LME锌现
|
2205
|
2204.5
|
2205
|
2205
|
-68.25
|
---------
|
---------
|
---------
|
---------
|
2273.25
|
|
LME镍现
|
15310
|
15310
|
15391
|
15391
|
-744
|
---------
|
---------
|
---------
|
---------
|
16135
|
|
LME锡现
|
19300
|
19199
|
19300
|
19199
|
-526
|
---------
|
---------
|
---------
|
---------
|
19725
|
|
LME铅现
|
1955.5
|
1955.5
|
1956
|
1956
|
-41.25
|
---------
|
---------
|
---------
|
---------
|
1997.25
|
|
铝合金现
|
2085
|
2085
|
2089
|
2089
|
4
|
---------
|
---------
|
---------
|
---------
|
2085
|
|
LmeS_铜3
|
6657
|
6535
|
6682.75
|
6587.75
|
-32.25
|
6586.75
|
6592
|
28325
|
309493
|
6620
|
|
LmeS_铝3
|
1920
|
1893.5
|
1929
|
1926
|
8
|
1925.25
|
1925.75
|
20655
|
814091
|
1918
|
|
LmeS_铅3
|
1991.5
|
1961.5
|
2012
|
1989
|
-5
|
1985.25
|
1989.75
|
8660
|
119627
|
1994
|
|
LmeS_锌3
|
2268
|
2193
|
2277.75
|
2235
|
-25.25
|
2233
|
2235
|
20931
|
306284
|
2260.25
|
|
LmeS_镍3
|
15799
|
15340
|
15849
|
15548
|
-177
|
15522
|
15592
|
5693
|
206928
|
15725
|
|
LmeS_锡3
|
19645
|
19000
|
19700
|
19300
|
-200
|
19231
|
19300
|
484
|
22176
|
19500
|
|
LmeS合金
|
2095
|
2095
|
2095
|
2095
|
---------
|
2025
|
2095
|
1
|
---------
|
2095
|
|
LME铜03
|
6624.15
|
6552
|
6666.85
|
6624.15
|
-136.1
|
---------
|
---------
|
173420
|
309493
|
6760.25
|
|
LME铝03
|
1921.85
|
1894.97
|
1928.85
|
1921.85
|
-28.15
|
---------
|
---------
|
176037
|
814091
|
1950
|
|
LME镍03
|
15740
|
15420
|
15740
|
15740
|
-660
|
---------
|
---------
|
53457
|
206928
|
16400
|
|
LME锡03
|
19330
|
19330
|
19331
|
19330
|
-510
|
---------
|
---------
|
6104
|
22176
|
19840
|
|
LME锌03
|
2252.15
|
2200
|
2269.85
|
2252.15
|
-96.2
|
---------
|
---------
|
118744
|
306284
|
2348.35
|
|
LME铅03
|
1991.15
|
1964.35
|
2008.85
|
1991.15
|
-63
|
---------
|
---------
|
50766
|
119627
|
2054.15
|
|
铝合金03
|
2094.9
|
2094.9
|
2094.9
|
2094.9
|
4.9
|
---------
|
---------
|
---------
|
---------
|
2090
|
|
伦铜指数
|
6657
|
6535
|
6682.5
|
6587.75
|
-32.25
|
---------
|
---------
|
173420
|
309493
|
6620
|
|
伦铝指数
|
1920
|
1893.5
|
1929
|
1926
|
8
|
---------
|
---------
|
176037
|
814091
|
1918
|
|
伦锌指数
|
2268
|
2193
|
2277.75
|
2235
|
-25.25
|
---------
|
---------
|
118744
|
306284
|
2260.25
|
|
伦镍指数
|
15799
|
15340
|
15849
|
15548
|
-177
|
---------
|
---------
|
53457
|
206928
|
15725
|
|
伦锡指数
|
19650
|
19000
|
19700
|
19300
|
-200
|
---------
|
---------
|
6104
|
22176
|
19500
|
|
伦铅指数
|
1990
|
1961.5
|
2012
|
1989
|
-5
|
---------
|
---------
|
50766
|
119627
|
1994
|
|
伦合金指
|
2095
|
2095
|
2095
|
2095
|
-5
|
---------
|
---------
|
---------
|
---------
|
2100
|
