|
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
|
6705
|
6704.8
|
6740
|
6736
|
-79
|
6740
|
6741
|
4449
|
320753
|
6815
|
|
场内铝03
|
2015
|
2008
|
2025
|
2025
|
-5
|
2024.5
|
2025
|
4525
|
840900
|
2030
|
|
场内锌03
|
2282
|
2282
|
2300
|
2300
|
5
|
2300
|
2300.5
|
3513
|
291638
|
2295
|
|
场内镍03
|
15400
|
15380
|
15775
|
15775
|
105
|
15750
|
15775
|
3067
|
210596
|
15670
|
|
场内锡03
|
19989
|
19975
|
20100
|
20100
|
-25
|
20100
|
20140
|
184
|
22226
|
20125
|
|
场内铅03
|
2015
|
2008
|
2015.8
|
2015
|
-20
|
2007
|
2008
|
1046
|
115474
|
2035
|
|
LME铜现
|
6785
|
6785
|
6807
|
6807
|
-83.5
|
---------
|
---------
|
---------
|
---------
|
6890.5
|
|
LME铝现
|
2015.5
|
2015.5
|
2044
|
2044
|
7
|
---------
|
---------
|
---------
|
---------
|
2037
|
|
LME锌现
|
2283
|
2283
|
2307.5
|
2307.5
|
3.75
|
---------
|
---------
|
---------
|
---------
|
2303.75
|
|
LME镍现
|
15608
|
15325
|
15608
|
15325
|
-283
|
---------
|
---------
|
---------
|
---------
|
15608
|
|
LME锡现
|
19925
|
19925
|
20096
|
20096
|
-23
|
---------
|
---------
|
---------
|
---------
|
20119
|
|
LME铅现
|
2004
|
2004
|
2004
|
2004
|
-26.25
|
---------
|
---------
|
---------
|
---------
|
2030.25
|
|
铝合金现
|
2095
|
2095
|
2095
|
2095
|
6
|
---------
|
---------
|
---------
|
---------
|
2089
|
|
LmeS_铜3
|
6783
|
6680
|
6783
|
6742
|
-19.25
|
6739.5
|
6742
|
15411
|
320753
|
6761.25
|
|
LmeS_铝3
|
2023
|
1999.5
|
2028
|
2024
|
0.25
|
2024.5
|
2025
|
15121
|
840900
|
2023.75
|
|
LmeS_铅3
|
2025
|
2002
|
2028.75
|
2012.75
|
-16.25
|
2008.25
|
2010
|
2812
|
115474
|
2029
|
|
LmeS_锌3
|
2280
|
2272.75
|
2304
|
2296
|
16
|
2296
|
2296.5
|
10295
|
291638
|
2280
|
|
LmeS_镍3
|
15551
|
15336
|
15825
|
15763
|
123
|
15763
|
15791
|
3599
|
210596
|
15640
|
|
LmeS_锡3
|
19950
|
19925
|
20200
|
20119
|
69
|
20001
|
20120
|
273
|
22226
|
20050
|
|
LmeS合金
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
2100
|
---------
|
---------
|
2095
|
|
LME铜03
|
6736.15
|
6692.63
|
6769.75
|
6736.15
|
-44.85
|
---------
|
---------
|
114442
|
320753
|
6781
|
|
LME铝03
|
2015
|
2001.25
|
2026.5
|
2015
|
15.25
|
---------
|
---------
|
211153
|
840900
|
1999.75
|
|
LME镍03
|
15478
|
15356
|
15776
|
15478
|
-182
|
---------
|
---------
|
48620
|
210596
|
15660
|
|
LME锡03
|
20002
|
19988
|
20100
|
20002
|
150
|
---------
|
---------
|
5151
|
22226
|
19852
|
|
LME锌03
|
2276
|
2276
|
2300
|
2276
|
15.25
|
---------
|
---------
|
96188
|
291638
|
2260.75
|
|
LME铅03
|
2016.25
|
2007.85
|
2017.7
|
2016.25
|
-10.9
|
---------
|
---------
|
29656
|
115474
|
2027.15
|
|
铝合金03
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
2089.8
|
|
伦铜指数
|
6783
|
6680
|
6783
|
6742
|
-19.25
|
---------
|
---------
|
114442
|
320753
|
6761.25
|
|
伦铝指数
|
2023
|
1999.5
|
2028
|
2024
|
0.25
|
---------
|
---------
|
211153
|
840900
|
2023.75
|
|
伦锌指数
|
2280
|
2272.75
|
2304
|
2296
|
16
|
---------
|
---------
|
96188
|
291638
|
2280
|
|
伦镍指数
|
15551
|
15336
|
15825
|
15763
|
123
|
---------
|
---------
|
48620
|
210596
|
15640
|
|
伦锡指数
|
19950
|
19925
|
20200
|
20119
|
69
|
---------
|
---------
|
5151
|
22226
|
20050
|
|
伦铅指数
|
2025
|
2002
|
2028.75
|
2012.75
|
-16.25
|
---------
|
---------
|
29656
|
115474
|
2029
|
|
伦合金指
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
2095
|
