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 | 6820 | 6819.9 | 6820.4 | 6820 | -18 | 6820 | 6820.5 | 8557 | 319168 | 6838 |
场内铝03 | 2005 | 1991 | 2005.3 | 1991 | -38 | 1991 | 1992 | 8996 | 863669 | 2029 |
场内锌03 | 2262.8 | 2248 | 2262.8 | 2249.5 | -26.5 | 2249 | 2249.5 | 4445 | 330270 | 2276 |
场内镍03 | 18338.5 | 18050 | 18349 | 18050 | -350 | 18050 | 18055 | 6072 | 204094 | 18400 |
场内锡03 | 21210 | 21210 | 21275 | 21275 | 0 | 21075 | 21100 | 66 | 22176 | 21275 |
场内铅03 | 2115 | 2097.8 | 2115 | 2098 | -24 | 2097 | 2097.5 | 1221 | 134399 | 2122 |
LME铜现 | 6850 | 6850 | 6850 | 6850 | -6 | --------- | --------- | --------- | --------- | 6856 |
LME铝现 | 1973 | 1958.5 | 1973 | 1958.5 | -34 | --------- | --------- | --------- | --------- | 1992.5 |
LME锌现 | 2255 | 2242 | 2255 | 2242 | -28 | --------- | --------- | --------- | --------- | 2270 |
LME镍现 | 18250 | 18255 | 18255 | 18255 | -90 | --------- | --------- | --------- | --------- | 18345 |
LME锡现 | 21125 | 21086 | 21150 | 21086 | -171.5 | --------- | --------- | --------- | --------- | 21257.5 |
LME铅现 | 2103 | 2087.25 | 2103 | 2087.25 | -27.75 | --------- | --------- | --------- | --------- | 2115 |
铝合金现 | 2110 | 2115 | 2115 | 2115 | -4.75 | --------- | --------- | --------- | --------- | 2119.75 |
LmeS_铜3 | 6789 | 6770.75 | 6832.5 | 6824 | -39 | --------- | --------- | 13865 | 319168 | 6824 |
LmeS_铝3 | 2032 | 1987 | 2032 | 1997 | -41 | --------- | --------- | 21850 | 863669 | 1997 |
LmeS_铅3 | 2110 | 2091 | 2117 | 2102 | -25 | --------- | --------- | 3647 | 134399 | 2102 |
LmeS_锌3 | 2274 | 2248 | 2284 | 2257 | -27.75 | --------- | --------- | 9645 | 330270 | 2257 |
LmeS_镍3 | 18375 | 18066 | 18474 | 18099 | -327 | --------- | --------- | 5877 | 204094 | 18099 |
LmeS_锡3 | 21190 | 21011 | 21225 | 21088 | -182 | --------- | --------- | 215 | 22176 | 21088 |
LmeS合金 | 2090 | 2090 | 2100 | 2100 | -60 | --------- | --------- | 32 | --------- | 2100 |
LME铜03 | 6795.25 | 6775.25 | 6820.5 | 6795.25 | -19.5 | --------- | --------- | 16.4万 | 319168 | 6795.25 |
LME铝03 | 2020.15 | 1990.55 | 2029 | 2020.15 | -21.1 | --------- | --------- | 36.3万 | 863669 | 2020.15 |
LME镍03 | 18372 | 18049 | 18418 | 18372 | -40 | --------- | --------- | 63536 | 204094 | 18372 |
LME锡03 | 21189 | 21101 | 21189 | 21189 | -48 | --------- | --------- | 7695 | 22176 | 21189 |
LME锌03 | 2262.5 | 2252.75 | 2262.65 | 2262.5 | -12 | --------- | --------- | 10.1万 | 330270 | 2262.5 |
LME铅03 | 2108.29 | 2108.29 | 2108.29 | 2108.29 | -15.51 | --------- | --------- | 41569 | 134399 | 2108.29 |
铝合金03 | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | --------- | 2157.8 |
伦铜指数 | 6789 | 6770.75 | 6832.5 | 6824 | -39 | --------- | --------- | 16.4万 | 319168 | 6824 |
伦铝指数 | 2032 | 1987 | 2032 | 1997 | -32 | --------- | --------- | 36.3万 | 863669 | 1997 |
伦锌指数 | 2274 | 2248 | 2284 | 2257 | -27.75 | --------- | --------- | 10.1万 | 330270 | 2257 |
伦镍指数 | 18375 | 18050 | 18474 | 18099 | -327 | --------- | --------- | 63536 | 204094 | 18099 |
伦锡指数 | 21190 | 21011 | 21225 | 21088 | -182 | --------- | --------- | 7695 | 22176 | 21088 |
伦铅指数 | 2110 | 2091 | 2117 | 2102 | -25 | --------- | --------- | 41569 | 134399 | 2102 |
伦合金指 | 2090 | 2090 | 2100 | 2100 | -60 | --------- | --------- | 0 | --------- | 2100 |