7月21日LME伦敦期货、现货收盘行情

2009-07-22 08:08:29
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	5420.5	5470	5332	5351	-49	5351.5	5355	8188	248056	5400
LmeS_铝3	1716	1756.1	1704	1704	-16	1700	1710	10750	768477	1720
LmeS_铅3	1717.5	1723.5	1657.6	1660	-45	1659	1667	1540	81232	1705
LmeS_锌3	1669	1679.6	1626	1626	-42	1626	1649	6233	211720	1668
LmeS_镍3	16139	16250	15745	15800	-425	15800	15830	1531	99399	16225
LmeS_锡3	14025	14165	13725.5	13900	-20	13800	13950	394	36877	13920
LmeS合金	1547.5	1580	1517.5	1522.5	-15	1500	1545	50	---	1537.5
LME铜03	5415	5470	5335	5382.5	7.5	5380	5385	72617	248056	5375
LME铝03	1715	1755	1705	1715.5	-2	1715	1716	173309	768477	1717.5
LME镍03	16100	16150	15852.5	15880	-345	15830	15930	26597	99399	16225
LME锡03	13750	14087.5	13750	13862.5	-62.5	13850	13875	6989	36877	13925
LME锌03	1665	1678	1628.5	1649.5	-20.5	1647	1652	46313	211720	1670
LME铅03	1705	1721	1677.5	1677.5	-27.5	1675	1680	14932	81232	1705
铝合金03	1532.5	1537.5	1527.5	1530	7.5	1520	1540	---	---	1522.5
场内铜03	5360	5435	5350	5400	-15	5399	5400	3604	248056	5415
场内铝03	1719	1735	1710	1715	11	1715	1715	17996	768477	1704
场内锌03	1632	1644.5	1632	1644.5	-22.5	1652	1655	3155	211720	1667
场内镍03	15875	15975	15875	15975	-250	15925	15950	1186	99399	16225
场内锡03	13975	13975	13975	13975	-25	13975	14000	487	36877	14000
场内铅03	1689	1689	1689	1689	-29	1688	1689	1800	81232	1718
综合铜03	5420.5	5470	5332	5353.3	-21.8	---	---	72617	248056	5375
综合铝03	1716	1756.1	1704.5	1715.5	-2	---	---	173309	768477	1717.5
综合锌03	1669	1679.6	1626	1637.5	-31.9	---	---	46313	211720	1669.4
综合镍03	16139	16250	15745	15815	-447.5	---	---	26597	99399	16262.5
综合锡03	14025	14165	13725.5	13875	-10	---	---	6989	36877	13885
综合铅03	1717.5	1723.5	1657.6	1663	-43.8	---	---	14932	81232	1706.8
铝合金综	1547.5	1580	1517.5	1530	-7.5	---	---	---	---	1537.5
LME铜现	5345	5345	5345	5345	-55	---	---	---	---	5400
LME铝现	1693	1693	1693	1693	-20.5	---	---	---	---	1713.50
LME锌现	1618	1618	1618	1618	-25	---	---	---	---	1643
LME镍现	15780	15780	15780	15780	-595	---	---	---	---	16375
LME锡现	14200	14200	14200	14200	+445	---	---	---	---	13755
LME铅现	1674.50	1674.50	1674.50	1674.50	-24.5	---	---	---	---	1699
铝合金现	1491	1491	1491	1491	1	---	---	---	---	1490