|
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
|
6728
|
6724.8
|
6730.1
|
6725
|
104
|
6725
|
6726
|
4734
|
311244
|
1.57%
|
|
场内铝03
|
2062
|
2049.1
|
2063.5
|
2054.5
|
22.5
|
2054.5
|
2055
|
5604
|
844596
|
1.11%
|
|
场内锌03
|
2298
|
2298
|
2307
|
2298
|
46
|
2297.5
|
2298.5
|
1927
|
295985
|
2.04%
|
|
场内镍03
|
16475
|
16460
|
16630
|
16630
|
275
|
16620
|
16625
|
2513
|
205526
|
1.68%
|
|
场内锡03
|
20152
|
20152
|
20575
|
20575
|
280
|
20575
|
20600
|
486
|
21927
|
1.38%
|
|
场内铅03
|
2063.5
|
2061
|
2063.5
|
2061
|
28
|
2060
|
2061
|
1266
|
111216
|
1.38%
|
|
LME铜现
|
6790
|
6790
|
6790
|
6790
|
58.25
|
---------
|
---------
|
---------
|
---------
|
0.87%
|
|
LME铝现
|
2069
|
2069
|
2077.5
|
2077.5
|
35
|
---------
|
---------
|
---------
|
---------
|
1.71%
|
|
LME锌现
|
2299
|
2299
|
2299
|
2299
|
54
|
---------
|
---------
|
---------
|
---------
|
2.41%
|
|
LME镍现
|
16450
|
16450
|
16450
|
16450
|
275
|
---------
|
---------
|
---------
|
---------
|
1.70%
|
|
LME锡现
|
20250
|
20250
|
20250
|
20250
|
-73
|
---------
|
---------
|
---------
|
---------
|
-0.36%
|
|
LME铅现
|
2059.5
|
2060
|
2060
|
2060
|
30.5
|
---------
|
---------
|
---------
|
---------
|
1.50%
|
|
铝合金现
|
2025
|
2025
|
2025
|
2025
|
15
|
---------
|
---------
|
---------
|
---------
|
0.75%
|
|
LmeS_铜3
|
6672.75
|
6645
|
6772.5
|
6700.5
|
42.75
|
6700
|
6700.5
|
24302
|
311244
|
0.64%
|
|
LmeS_铝3
|
2032
|
2030
|
2065.5
|
2047
|
16.75
|
2046
|
2047
|
13424
|
844596
|
0.83%
|
|
LmeS_铅3
|
2031.5
|
2028.5
|
2075
|
2045
|
10
|
2045.25
|
2051
|
4393
|
111216
|
0.49%
|
|
LmeS_锌3
|
2263
|
2252
|
2318.25
|
2294
|
42.25
|
2293.5
|
2294
|
17098
|
295985
|
1.88%
|
|
LmeS_镍3
|
16305
|
16284
|
16640
|
16530
|
200
|
16521
|
16570
|
6266
|
205526
|
1.22%
|
|
LmeS_锡3
|
20035
|
19905
|
20520
|
20365
|
230
|
20225
|
20400
|
589
|
21927
|
1.14%
|
|
LmeS合金
|
---------
|
---------
|
---------
|
---------
|
---------
|
2015
|
2050
|
---------
|
---------
|
0.00%
|
|
LME铜03
|
6677.25
|
6677.25
|
6751
|
6677.25
|
1
|
---------
|
---------
|
180189
|
311244
|
0.01%
|
|
LME铝03
|
2031.75
|
2030
|
2063.75
|
2031.75
|
15.75
|
---------
|
---------
|
131402
|
844596
|
0.78%
|
|
LME镍03
|
16400
|
16400
|
16626
|
16400
|
148
|
---------
|
---------
|
57737
|
205526
|
0.91%
|
|
LME锡03
|
20102
|
20037
|
20155
|
20102
|
315
|
---------
|
---------
|
7694
|
21927
|
1.59%
|
|
LME锌03
|
2301
|
2283
|
2318
|
2301
|
55.75
|
---------
|
---------
|
80348
|
295985
|
2.48%
|
|
LME铅03
|
2060
|
2045.5
|
2068
|
2060
|
39
|
---------
|
---------
|
27766
|
111216
|
1.93%
|
|
铝合金03
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
0.00%
|
|
伦铜指数
|
6671.5
|
6645
|
6772.5
|
6700.5
|
42.75
|
---------
|
---------
|
180189
|
311244
|
0.64%
|
|
伦铝指数
|
2032
|
2030
|
2065.5
|
2047
|
16.75
|
---------
|
---------
|
131402
|
844596
|
0.83%
|
|
伦锌指数
|
2263
|
2252
|
2318.25
|
2294
|
42.25
|
---------
|
---------
|
80348
|
295985
|
1.88%
|
|
伦镍指数
|
16305
|
16284
|
16640
|
16530
|
200
|
---------
|
---------
|
57737
|
205526
|
1.22%
|
|
伦锡指数
|
20035
|
19905
|
20575
|
20365
|
230
|
---------
|
---------
|
7694
|
21927
|
1.14%
|
|
伦铅指数
|
2031.5
|
2028.5
|
2075
|
2045
|
10
|
---------
|
---------
|
27766
|
111216
|
0.49%
|
|
伦合金指
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
---------
|
0.00%
|
