7月22日LME伦敦期货、现货收盘行情

2009-07-23 08:12:13
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	5380	5552.1	5337.5	5549	198	5541.3	5549	11239	244643	5351
LmeS_铝3	1707	1756.3	1705.5	1755	51	1751	1754	7130	764829	1704
LmeS_铅3	1660	1715	1659.8	1709	49	1705	1709	1550	81083	1660
LmeS_锌3	1632.5	1700	1625.5	1700	74	1690	1700	4976	212124	1626
LmeS_镍3	15800	16335	15620	16300	500	16280	16380	1331	99727	15800
LmeS_锡3	13825	14125	13775	14000	100	13952	14000	191	36862	13900
LmeS合金	1542.5	1592.5	1525	1570	47.5	1565	1575	35	---	1522.5
LME铜03	5410	5550	5348	5545	162.5	5540	5550	71937	244643	5382.5
LME铝03	1709	1755	1705	1747.5	32	1750	1745	131772	764829	1715.5
LME镍03	15835	16300	15730	16300	420	16250	16350	16668	99727	15880
LME锡03	13800	14012.5	13800	13962.5	100	13950	13975	7736	36862	13862.5
LME锌03	1640	1696	1638	1695	45.5	1690	1700	41289	212124	1649.5
LME铅03	1672.5	1715	1660	1700	22.5	1695	1705	14195	81083	1677.5
铝合金03	1530	1595	1530	1595	65	1550	1560	---	---	1530
场内铜03	5370	5510	5361	5500	100	5500	5501	4680	244643	5400
场内铝03	1731	1746	1728	1744	29	1745	1746	7369	764829	1715
场内锌03	1651	1692	1651	1686	41.5	1686	1687	3129	212124	1644.5
场内镍03	15925	16250	15925	16250	275	16240	16250	3502	99727	15975
场内锡03	13975	13975	13975	13975	0	13975	14000	642	36862	13975
场内铅03	1680	1704	1680	1704	15	1704	1705	1596	81083	1689
综合铜03	5380	5552.1	5337.5	5545.1	191.9	---	---	71937	244643	5353.3
综合铝03	1707	1756.3	1705	1747.5	32	---	---	131772	764829	1715.5
综合锌03	1632.5	1697.5	1625.5	1695	57.5	---	---	41289	212124	1637.5
综合镍03	15800	16335	15620	16330	515	---	---	16668	99727	15815
综合锡03	13825	14125	13775	13976	101	---	---	7736	36862	13875
综合铅03	1660	1715	1659.8	1700	37	---	---	14195	81083	1663
铝合金综	1542.5	1595	1525	1570	40	---	---	---	---	1530
LME铜现	5342	5342	5342	5342	-3	---	---	---	---	5345
LME铝现	1707	1707	1707	1707	11	---	---	---	---	1693
LME锌现	1627	1627	1627	1627	9	---	---	---	---	1618
LME镍现	15855	15855	15855	15855	75	---	---	---	---	15780
LME锡现	14250	14250	14250	14250	50	---	---	---	---	14200
LME铅现	1658	1658	1658	1658	-16.5	---	---	---	---	1674.50
铝合金现	1515	1515	1515	1515	24	---	---	---	---	1491