|
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
|
涨幅%
|
|
场内铜03
|
5720
|
5714
|
5740
|
5735
|
43
|
5735.5
|
5736
|
2459
|
330288
|
5692
|
0.76%
|
|
场内铝03
|
1935
|
1911.5
|
1938
|
1911.5
|
-12.5
|
1911
|
1911.5
|
4793
|
689257
|
1924
|
-0.65%
|
|
场内锌03
|
2640
|
2623
|
2640
|
2625
|
28
|
2622.5
|
2623
|
3630
|
296012
|
2597
|
1.08%
|
|
场内镍03
|
9550
|
9445
|
9575
|
9450
|
110
|
9450
|
9455
|
5767
|
237310
|
9340
|
1.18%
|
|
场内锡03
|
19925
|
19775
|
19925
|
19900
|
75
|
19900
|
19920
|
146
|
14788
|
19825
|
0.38%
|
|
场内铅03
|
2245
|
2244
|
2254
|
2249
|
44
|
2249
|
2244
|
1358
|
103848
|
2205
|
2.00%
|
|
LME铜现
|
5688
|
5688
|
5688
|
5688
|
-32
|
----
|
----
|
0
|
----
|
5720
|
-0.56%
|
|
LME铝现
|
1930
|
1930
|
1930
|
1930
|
-27
|
----
|
----
|
0
|
----
|
1957
|
-1.38%
|
|
LME锌现
|
2638
|
2638
|
2638
|
2638
|
27.5
|
----
|
----
|
0
|
----
|
2610.5
|
1.05%
|
|
LME镍现
|
9485
|
9485
|
9485
|
9485
|
255
|
----
|
----
|
0
|
----
|
9230
|
2.76%
|
|
LME锡现
|
19825
|
19825
|
19825
|
19825
|
-100
|
----
|
----
|
0
|
----
|
19925
|
-0.50%
|
|
LME铅现
|
2285
|
2279
|
2285
|
2279
|
44
|
----
|
----
|
0
|
----
|
2235
|
1.97%
|
|
铝合金现
|
1697.3
|
1697.3
|
1697.3
|
1697.3
|
4
|
----
|
----
|
0
|
----
|
1693.3
|
0.24%
|
|
LmeS_铜3
|
5714.5
|
5700
|
5750
|
5735
|
20
|
5732.5
|
5735.5
|
15174
|
330288
|
5715
|
0.35%
|
|
LmeS_铝3
|
1928
|
1908
|
1938
|
1918
|
-8
|
1916.5
|
1919.5
|
16924
|
689257
|
1926
|
-0.42%
|
|
LmeS_锌3
|
2620
|
2608
|
2647
|
2626
|
6
|
2623.5
|
2626
|
9609
|
296012
|
2620
|
0.23%
|
|
LmeS_镍3
|
9350
|
9325
|
9595
|
9455
|
110
|
9440
|
9455
|
7282
|
237310
|
9345
|
1.18%
|
|
LmeS_锡3
|
19895
|
19780
|
19950
|
19950
|
45
|
19940
|
19950
|
293
|
14788
|
19905
|
0.23%
|
|
LmeS_铅3
|
2210
|
2204.5
|
2260
|
2250
|
37
|
2247.5
|
2252.5
|
4898
|
103848
|
2213
|
1.67%
|
|
伦铜指数
|
5714.5
|
5700
|
5750
|
5735
|
20
|
5732.5
|
5759
|
126408
|
330288
|
5715
|
0.35%
|
|
伦铝指数
|
1928
|
1908
|
1938
|
1918
|
-8
|
1911
|
1937
|
189158
|
689257
|
1926
|
-0.42%
|
|
伦锌指数
|
2620
|
2608
|
2647
|
2626
|
6
|
2623.5
|
2652
|
87502
|
296012
|
2620
|
0.23%
|
|
伦镍指数
|
9350
|
9325
|
9595
|
9455
|
110
|
9450
|
9615
|
71063
|
237310
|
9345
|
1.18%
|
|
伦锡指数
|
19895
|
19775
|
19950
|
19950
|
45
|
19940
|
20105
|
3118
|
14788
|
19905
|
0.23%
|
|
伦铅指数
|
2210
|
2204.5
|
2278.85
|
2250
|
37
|
2247.5
|
2270
|
58160
|
103848
|
2213
|
1.67%
|
