7月2日LME伦敦期货、现货收盘行情

2009-07-03 08:05:00
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	5120	5145	4967.3	5038	-92	5037.5	5053.5	9695	242752	5130
LmeS_铝3	1671.5	1672	1615	1639	-26	1639.3	1643	6253	769585	1665
LmeS_铅3	1742.5	1750.1	1692.5	1707	-38	1697	1717	1200	80167	1745
LmeS_锌3	1597.5	1597.5	1549	1574.8	-15.3	1570	1580	2129	224625	1590
LmeS_镍3	16287.5	16548	16007.5	16499	200	16425	16520	1971	87923	16299
LmeS_锡3	14450	14612.5	14200	14200	-350	14180	14475	102	33957	14550
LmeS合金	1440	1455	1405	1417.5	-27.5	1400	1435	20	---	1445
LME铜03	5125	5145	4969	5040	-70	5035	5045	71889	242752	5110
LME铝03	1670	1672.5	1615	1640	-25	1635	1645	148028	769585	1665
LME镍03	16275	16545	16030	16500	250	16450	16550	18940	87923	16250
LME锡03	14450	14450	14325	14450	-150	14300	14350	5156	33957	14600
LME锌03	1585	1590	1550	1575	-15	1570	1580	43386	224625	1590
LME铅03	1745	1750	1694	1705	-40	1700	1710	16425	80167	1745
铝合金03	1420	1457.5	1420	1445	2.5	1440	1450	---	---	1442.5
场内铜03	5020	5035	5020	5035	-55	5030	5035	3322	242752	5090
场内铝03	1643	1645	1624	1640	-23	1639.5	1640	7467	769585	1663
场内锌03	1572	1572	1560	1560	-35	1572	1575	3296	224625	1595
场内镍03	16275	16450	16255	16450	0	16450	16475	1942	87923	16450
场内锡03	14300	14300	14300	14300	-300	14300	14350	427	33957	14600
场内铅03	1730	1730	1700	1700	-39	1700	1700.5	1370	80167	1739
综合铜03	5120	5145	4967.3	5045.5	-79.1	---	---	71889	242752	5124.6
综合铝03	1671.5	1672.5	1615	1641.1	-22.4	---	---	148028	769585	1663.5
综合锌03	1597.5	1597.5	1549	1575	-15.5	---	---	43386	224625	1590.5
综合镍03	16287.5	16548	16007.5	16472.5	180	---	---	18940	87923	16292.5
综合锡03	14450	14612.5	14212.5	14327.5	-298	---	---	5156	33957	14625.5
综合铅03	1742.5	1750.1	1692.5	1707	-38.5	---	---	16425	80167	1745.5
铝合金综	1440	1457.5	1405	1417.5	-27.5	---	---	---	---	1445
LME铜现	5006	5006	5006	5006	-36	---	---	---	---	5042
LME铝现	1611	1611	1611	1611	+1	---	---	---	---	1610
LME锌现	1549.5	1549.5	1549.5	1549.5	+5	---	---	---	---	1544.5
LME镍现	16185	16185	16185	16185	+410	---	---	---	---	15775
LME锡现	14490	14490	14490	14490	+30	---	---	---	---	14460
LME铅现	1708	1708	1708	1708	+13	---	---	---	---	1695
铝合金现	1410	1410	1410	1410	0	---	---	---	---	1410