8月21日LME伦敦期货、现货收盘行情

2009-08-22 09:00:19
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	6145	6285	6145	6270	221	6260	6270	3270	260574	6049
场内铝03	1936	1955	1930	1930	24	1926	1928	6354	749314	1906
场内锌03	1835	1835	1830	1834	30	1833	1834	2597	214448	1804
场内镍03	19250	19450	19250	19300	425	19300	19300	2378	109116	18875
场内锡03	13975	13975	13975	13975	175	14300	14350	421	39368	13800
场内铅03	1859	1875	1859	1863	43	1862	1863	577	77011	1820
LME铜现	6135	6135	6135	6135	13	---	---	---	---	6122
LME铝现	1908	1908	1908	1908	2	---	---	---	---	1906
LME锌现	1808	1808	1808	1808	4.50	---	---	---	---	1803.50
LME镍现	19525	19525	19525	19525	275	---	---	---	---	19250
LME锡现	14400	14400	14400	14400	-250	---	---	---	---	14650
LME铅现	1845	1845	1845	1845	24	---	---	---	---	1821
LmeS_铜3	6017	6337.1	5957	6305	285	6300	6305	12497	260574	6020
LmeS_铝3	1914	1960	1873.5	1938.5	38.5	1932	1939	10218	749314	1900
LmeS_铅3	1813	1888.5	1792.4	1875	74.5	1866	1881	1365	77011	1800.5
LmeS_锌3	1802	1855.8	1777.1	1840	55	1840	1845	2773	214448	1785
LmeS_镍3	19050	19549	18428	19327	571	19330	19483	1826	109116	18756
LmeS_锡3	14000	14347.5	13662.5	14200	450	14055	14300	238	39368	13750
LmeS合金	1752.5	1795	1725	1787.5	42.5	1775	1800	24	---	1745
LME铜03	6025	6335	5960	6305	285	6300	6310	---	260574	6020
LME铝03	1905	1960	1875	1931.5	31.5	1935	1928	---	749314	1900
LME镍03	19000	19500	18525	19375	620	19250	19300	---	109116	18755
LME锡03	14000	14325	13962.5	13975	50	14300	14350	---	39368	13925
LME锌03	1790	1856	1780	1845	55	1840	1850	---	214448	1790
LME铅03	1800	1885	1795	1875	75	1870	1880	---	77011	1800
铝合金03	1755	1765	1752.5	1765	10	1760	1770	---	---	1755
综合铜03	6017	6337.1	5957	6302.5	281	---	---	---	260574	6021.5
综合铝03	1914	1960	1873.5	1931.5	31.5	---	---	---	749314	1900
综合锌03	1802	1856	1777.1	1842.5	52.5	---	---	---	214448	1790
综合镍03	19050	19549	18428	19375	503.5	---	---	---	109116	18871.5
综合锡03	14000	14347.5	13662.5	14177.5	290	---	---	---	39368	13887.5
综合铅03	1813	1888.5	1792.4	1873.5	68.3	---	---	---	77011	1805.3
铝合金综	1755	1795	1725	1787.5	42.5	---	---	---	---	1745