7月1日LME伦敦期货、现货收盘行情

2009-07-02 08:03:00
来源：铝信

品种名称	开盘	最高	最低	收盘	涨跌	买价	卖价	成交量	持仓量	昨收
LmeS_铜3	4972	5186.8	4972	5130	159.8	5116.8	5132.5	13788	244742	4970.3
LmeS_铝3	1627.5	1682.5	1622.6	1665	36	1662	1665	7387	766461	1629
LmeS_铅3	1705.5	1762.4	1680	1745	52	1741	1750	1957	79618	1693
LmeS_锌3	1549	1602.5	1540	1590	44	1583	1598	3420	224182	1546
LmeS_镍3	15250	16600	15250	16299	888	16250	16335	2693	87312	15411
LmeS_锡3	14150	14900	14140	14550	275	14501	14750	246	33628	14275
LmeS合金	1380	1475	1380	1445	45	1430	1460	10	---	1400
LME铜03	4995	5185	4980	5110	125	5105	5115	77293	244742	4985
LME铝03	1625	1680	1625	1665	35	1660	1670	170078	766461	1630
LME镍03	15450	16600	15375	16250	850	16200	16300	19493	87312	15400
LME锡03	14152.5	14700	14152.5	14600	-275	14500	14510	9097	33628	14875
LME锌03	1540	1600	1540	1590	45	1585	1595	49298	224182	1545
LME铅03	1690	1760	1680	1745	50	1740	1750	16771	79618	1695
铝合金03	1432.5	1445	1420	1442.5	30	1455	1470	---	---	1412.5
场内铜03	5075	5090	5051	5090	120	5090	5095	6378	244742	4970
场内铝03	1642	1672	1642	1663	33	1662	1663	7111	766461	1630
场内锌03	1574	1595	1574	1595	50	1590	1595	7017	224182	1545
场内镍03	15625	16500	15625	16450	1100	16495	16500	886	87312	15350
场内锡03	14600	14600	14600	14600	445	14500	14510	1060	33628	14155
场内铅03	1706	1740	1706	1739	49	1739	1740	261	79618	1690
综合铜03	4972	5186.8	4972	5124.6	145	---	---	77293	244742	4979.6
综合铝03	1627.5	1682.5	1622.6	1663.5	39.5	---	---	170078	766461	1624
综合锌03	1549	1602.5	1540	1590.5	46.5	---	---	49298	224182	1544
综合镍03	15250	16600	15250	16292.5	879.5	---	---	19493	87312	15413
综合锡03	14150	14900	14140	14625.5	412.5	---	---	9097	33628	14213
综合铅03	1705.5	1762.4	1680	1745.5	56.5	---	---	16771	79618	1689
铝合金综	1432.5	1475	1380	1445	45	---	---	---	---	1400
LME铜现	5042	5042	5042	5042	-66	---	---	---	---	5108
LME铝现	1610	1610	1610	1610	-6	---	---	---	---	1616
LME锌现	1544.5	1544.5	1544.5	1544.5	-10.5	---	---	---	---	1555
LME镍现	15775	15775	15775	15775	-235	---	---	---	---	16010
LME锡现	14460	14460	14460	14460	-490	---	---	---	---	14950
LME铅现	1695	1695	1695	1695	-35	---	---	---	---	1730
铝合金现	1410	1410	1410	1410	+10	---	---	---	---	1400