6月24日LME伦敦期货、现货收盘行情

2009-06-25 08:13:00
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	4822.5	5057.5	4777.8	5016	176	5017.3	5028.5	12495	239919	4840
LmeS_铝3	1612.5	1668.1	1603.3	1652	41.3	1649	1654	10968	785784	1610.8
LmeS_铅3	1620	1708	1618.5	1691	56.5	1688	1695	1763	79269	1634.5
LmeS_锌3	1532.5	1616.4	1522.5	1600	67.8	1598.3	1604	3624	226657	1532.3
LmeS_镍3	14750	15551	14600	15330	605	15301	15400	2081	87071	14725
LmeS_锡3	14464	14822.5	14461.5	14700	115	14670	14900	445	31165	14585
LmeS合金	1360	1410	1360	1405	37.5	1400	1410	27	---	1367.5
LME铜03	4835	5055	4780	5000	150	4990	5010	65593	239919	4850
LME铝03	1605	1667	1605	1650	44	1645	1655	160982	785784	1606
LME镍03	14600	15540	14600	15330	605	15280	15380	22363	87071	14725
LME锡03	14500	14800	14500	14700	115	14625	14775	7677	31165	14585
LME锌03	1525	1615.5	1525	1600	60	1595	1605	42198	226657	1540
LME铅03	1625	1707.5	1625	1690	55	1685	1695	14662	79269	1635
铝合金03	1390	1415	1380	1410	32.5	1400	1420	---	---	1377.5
场内铜03	4940	5055	4910	5055	250	5054.5	5055	1889	239919	4805
场内铝03	1628	1664	1625	1660	55	1660	1660.5	7873	785784	1605
场内锌03	1565	1612	1565	1611	92	1611	1612	1668	226657	1519
场内镍03	15225	15500	15225	15500	890	15495	15500	450	87071	14610
场内锡03	14725	14725	14725	14725	175	14750	14800	421	31165	14550
场内铅03	1650	1705	1650	1705	85	---	---	1911	79269	1620
综合铜03	4822.5	5057.5	4777.8	5000	155	---	---	65593	239919	4845
综合铝03	9999	1668.1	1603.3	1651.5	45.5	---	---	160982	785784	1606
综合锌03	1532.5	1616.4	1522.5	1601.1	65	---	---	42198	226657	1536.1
综合镍03	14750	15551	14600	15350.5	657.5	---	---	22363	87071	14693
综合锡03	14464	14822.5	14461.5	14785	197.5	---	---	7677	31165	14587.5
综合铅03	1620	1708	1618.5	1691.5	58.3	---	---	14662	79269	1633.3
铝合金综	1360	1415	1360	1405	37.5	---	---	---	---	1367.5
LME铜现	4890.5	4890.5	4890.5	4890.5	80.5	---	---	---	---	4810
LME铝现	15940	15940	1594	1594	31	---	---	---	---	1563
LME锌现	1535.5	1535.5	1535.5	1535.5	27.5	---	---	---	---	1508
LME镍现	15195	15195	15195	15195	445	---	---	---	---	14750
LME锡现	14700	14700	14700	14700	105	---	---	---	---	14595
LME铅现	1645	1645	1645	1645	12	---	---	---	---	1633
铝合金现	1345	1345	1345	1345	20	---	---	---	---	1325