8月19日LME伦敦期货、现货收盘行情

2009-08-20 07:56:22
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	5970	5970	5925	5925	-155	5980	5985	4388	258709	6080
场内铝03	1942	1950	1908	1950	-55	1947	1950	12177	759919	2005
场内锌03	1790	1815	1790	1805	10	1809	1810	5458	213556	1795
场内镍03	18900	18950	18500	18800	-50	18800	18900	1271	107286	18850
场内锡03	13550	13550	13550	13550	-250	13550	13560	652	39036	13800
场内铅03	1800	1815	1800	1815	5	1810	1812	2960	76323	1810
LME铜现	5947	5947	5947	5947	-169	---	---	---	---	6116
LME铝现	1905	1905	1905	1905	-85.5	---	---	---	---	1990.5
LME锌现	1760.5	1760.5	1760.5	1760.5	-19.5	---	---	---	---	1780
LME镍现	19100	19100	19100	19100	-780	---	---	---	---	19880
LME锡现	14100	14100	14100	14100	-800	---	---	---	---	14900
LME铅现	1790	1790	1790	1790	-35	---	---	---	---	1825
LmeS_铜3	6085	6142.4	5817.1	6061.3	-13.8	6060	6065	15554	258709	6075
LmeS_铝3	2005	2017.5	1882.1	1955	-42	1955	1963	13376	759919	1997
LmeS_铅3	1822.5	1860	1769.5	1845	36	1835	1869.3	1529	76323	1809
LmeS_锌3	1785.5	1830	1758.1	1830	43	1824	1830	4145	213556	1787
LmeS_镍3	18950	19344.5	18331	19195	275	19221	19300	2045	107286	18920
LmeS_锡3	13925	14037.5	13305	13910	60	13700	14059	314	39036	13850
LmeS合金	1812.5	1815	1715	1780	-37.5	1770	1790	87	---	1817.5
LME铜03	6095	6140	5820	6040	-40	5980	5981	99661	258709	6080
LME铝03	2005	2015	1885	1955	-45	1949	1950	173703	759919	2000
LME镍03	19000	19345	18355	19195	275	19145	19245	27866	107286	18920
LME锡03	14000	14000	13305	13910	60	13835	13985	7693	39036	13850
LME锌03	1795	1830	1760	1830	45	1825	1835	75086	213556	1785
LME铅03	1815	1845	1770	1845	35	1840	1850	20839	76323	1810
铝合金03	1750	1767.5	1739.5	1739.5	-50.5	1739	1740	---	---	1790
综合铜03	6085	6142.4	5817.1	6015	-60	---	---	99661	258709	6075
综合铝03	2005	2017.5	1882.1	1949.5	-56	---	---	173703	759919	2005.5
综合锌03	1785.5	1830	1758.1	1827	37.5	---	---	75086	213556	1789.5
综合镍03	18950	19345	18331	19260.5	350.5	---	---	27866	107286	18910
综合锡03	13925	14037.5	13305	13879.5	4.5	---	---	7693	39036	13875
综合铅03	1822.5	1860	1769.5	1852.1	43.1	---	---	20839	76323	1809
铝合金综	1812.5	1815	1715	1780	-37.5	---	---	---	---	1817.5