|
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
|
6668
|
6666.3
|
6695
|
6695
|
65
|
6693
|
6694
|
2211
|
316742
|
6630
|
|
场内铝03
|
1989
|
1986
|
1989
|
1988
|
-24
|
1986
|
1988
|
3406
|
836898
|
2012
|
|
场内锌03
|
2248
|
2233
|
2257
|
2257
|
-2.5
|
2257
|
2257.5
|
1753
|
298177
|
2259.5
|
|
场内镍03
|
15150
|
15011.5
|
15151
|
15145
|
-65
|
15145
|
15150
|
1647
|
209278
|
15210
|
|
场内锡03
|
19575
|
19425
|
19577
|
19425
|
-75
|
19420
|
19425
|
56
|
22422
|
19500
|
|
场内铅03
|
2019
|
2017.8
|
2033
|
2030
|
-14
|
2030
|
2031
|
704
|
117545
|
2044
|
|
LME铜现
|
6718
|
6718
|
6752
|
6752
|
21.5
|
---------
|
---------
|
---------
|
---------
|
6730.5
|
|
LME铝现
|
1984.5
|
1984.5
|
1984.5
|
1984.5
|
-23.5
|
---------
|
---------
|
---------
|
---------
|
2008
|
|
LME锌现
|
2230
|
2230
|
2230
|
2230
|
-15
|
---------
|
---------
|
---------
|
---------
|
2245
|
|
LME镍现
|
15000
|
14950
|
15080
|
15080
|
-62
|
---------
|
---------
|
---------
|
---------
|
15142
|
|
LME锡现
|
19550
|
19392
|
19550
|
19392
|
-208
|
---------
|
---------
|
---------
|
---------
|
19600
|
|
LME铅现
|
2006
|
2006
|
2006
|
2006
|
-31.5
|
---------
|
---------
|
---------
|
---------
|
2037.5
|
|
铝合金现
|
2090
|
2089
|
2090
|
2089
|
---------
|
---------
|
---------
|
---------
|
---------
|
2089
|
|
LmeS_铜3
|
6635.25
|
6627.75
|
6706
|
6670
|
36.75
|
6671.25
|
6673.5
|
11421
|
316742
|
6633.25
|
|
LmeS_铝3
|
2003
|
1982
|
2010
|
1982.25
|
-22
|
1982
|
1983.75
|
11757
|
836898
|
2004.25
|
|
LmeS_铅3
|
2020
|
2011.75
|
2041
|
2020.75
|
-5.25
|
2020.75
|
2023.75
|
2119
|
117545
|
2026
|
|
LmeS_锌3
|
2248
|
2232
|
2272
|
2259
|
6
|
2256.25
|
2259
|
8392
|
298177
|
2253
|
|
LmeS_镍3
|
15328
|
15074
|
15375
|
15210
|
-34
|
15153
|
15230
|
3594
|
209278
|
15244
|
|
LmeS_锡3
|
19579
|
19375
|
19600
|
19459
|
-41
|
19376
|
19460
|
108
|
22422
|
19500
|
|
LmeS合金
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
2100
|
---------
|
---------
|
2095
|
|
LME铜03
|
6665.75
|
6665.75
|
6700.27
|
6665.75
|
-24.25
|
---------
|
---------
|
90704
|
316742
|
6690
|
|
LME铝03
|
2005
|
1985
|
2005
|
2005
|
10.15
|
---------
|
---------
|
140029
|
836898
|
1994.85
|
|
LME镍03
|
15212
|
15012
|
15252
|
15212
|
-94
|
---------
|
---------
|
46913
|
209278
|
15306
|
|
LME锡03
|
19578
|
19500
|
19578
|
19578
|
123
|
---------
|
---------
|
3717
|
22422
|
19455
|
|
LME锌03
|
2254.5
|
2234.5
|
2270
|
2254.5
|
17.5
|
---------
|
---------
|
77029
|
298177
|
2237
|
|
LME铅03
|
2020.15
|
2018.15
|
2039.85
|
2020.15
|
-20.2
|
---------
|
---------
|
27025
|
117545
|
2040.35
|
|
铝合金03
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
2089.8
|
|
伦铜指数
|
6635
|
6628
|
6705.75
|
6670
|
36.75
|
---------
|
---------
|
90704
|
316742
|
6633.25
|
|
伦铝指数
|
2003
|
1982
|
2010
|
1982.25
|
-22
|
---------
|
---------
|
140029
|
836898
|
2004.25
|
|
伦锌指数
|
2248
|
2232
|
2272
|
2259
|
6
|
---------
|
---------
|
77029
|
298177
|
2253
|
|
伦镍指数
|
15328
|
15074
|
15375
|
15210
|
-34
|
---------
|
---------
|
46913
|
209278
|
15244
|
|
伦锡指数
|
19579
|
19375
|
19600
|
19459
|
-41
|
---------
|
---------
|
3717
|
22422
|
19500
|
|
伦铅指数
|
2020
|
2011.75
|
2041
|
2020.75
|
-5.25
|
---------
|
---------
|
27025
|
117545
|
2026
|
|
伦合金指
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
2095
|
