8月10日LME伦敦期货、现货收盘行情

2009-08-11 08:03:17
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
场内铜03	6195	6200	6135	6135	-15	6135	6140	4485	257395	6150
场内铝03	2035	2035	1970	1972	-48	1970	1971	26584	777260	2020
场内锌03	1904	1904	1850	1850	5	1845	1850	5718	213465	1845
场内镍03	20450	20450	20150	20200	575	20200	20225	1453	105257	19625
场内锡03	14950	14950	14750	14750	-100	14700	14750	572	40290	14850
场内铅03	1910	1910	1870	1874	39	1873	1874	1636	77346	1835
LME铜现	6197	6197	6197	6197	233	---	---	---	---	5964
LME铝现	1998	1998	1998	1998	26	---	---	---	---	1972
LME锌现	1872.5	1872.5	1872.5	1872.5	50.5	---	---	---	---	1822
LME镍现	20475	20475	20475	20475	970	---	---	---	---	19505
LME锡现	15240	15240	15240	15240	390	---	---	---	---	14850
LME铅现	1891	1891	1891	1891	75.5	---	---	---	---	1815.5
LmeS_铜3	6147.5	6258.9	6055.5	6081	-44	6080	6110	9444	257395	6125
LmeS_铝3	2015	2040	1953.5	1955.3	-45.3	1955.3	1959	8042	777260	2000.5
LmeS_铅3	1909.8	1925	1845	1850	-50	1845	1860	1147	77346	1900
LmeS_锌3	1873.5	1925	1830	1832.8	-57.3	1834	1837	2698	213465	1890
LmeS_镍3	19462.5	20522.5	19460	19950	327	19830	19941	1761	105257	19623
LmeS_锡3	14835	15112	14590	14780	-20	14600	14900	182	40290	14800
LmeS合金	1820	1835	1730	1750	-75	1730	1770	5	---	1825
LME铜03	6120	6250	6060	6080	-45	6075	6085	58472	257395	6125
LME铝03	1995	2040	1955	1969.5	-52	1969	1970	160817	777260	2021.5
LME镍03	19700	20522.5	19455	19950	375	19900	20000	26522	105257	19575
LME锡03	14925	15000	14700	14780	55	14705	14855	5993	40290	14725
LME锌03	1895	1925	1830	1835	-55	1830	1840	46714	213465	1890
LME铅03	1895	1925	1845	1850	-50	1845	1855	27350	77346	1900
铝合金03	1840	1840	1792.5	1805	-40	1800	1810	---	---	1845
综合铜03	6147.5	6258.9	6055.5	6095	-29	---	---	58472	257395	6124
综合铝03	2015	2040	1953.5	1969.5	-52	---	---	160817	777260	2021.5
综合锌03	1873.5	1925	1830	1835.5	-59	---	---	46714	213465	1894.5
综合镍03	19462.5	20522.5	19455	19885.5	288	---	---	26522	105257	19597.5
综合锡03	14835	15112	14590	14750	-85	---	---	5993	40290	14835
综合铅03	1909.8	1925	1845	1852.5	-47.5	---	---	27350	77346	1900
铝合金综	1820	1840	1730	1750	-75	---	---	---	---	1825