9月22日LME伦敦期货、现货收盘行情表

2009-09-23 07:43:46
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	6295	6295	6270	6270	80	6269.5	6270.5	4301	257776	6190
场内铝03	1900	1903	1882	1889	5	1888	1889	7975	720056	1884
场内锌03	1950	1952	1935	1946	31	1945	1946	3504	219626	1915
场内镍03	17675	17775	17600	17750	350	17750	17755	1174	95386	17400
场内锡03	14650	14650	14650	14650	250	14650	14750	6561	34000	14400
场内铅03	2265	2290	2265	2289	74	2289	2290	1137	81092	2215
LME铜现	6295.50	6295.50	6295.50	6295.50	206.50	---	---	---	---	6089
LME铝现	1864.50	1864.50	1864.50	1864.50	28.50	---	---	---	---	1836
LME锌现	1925	1925	1925	1925	69	---	---	---	---	1856
LME镍现	17650	17650	17650	17650	945	---	---	---	---	16705
LME锡现	15445	15445	15445	15445	645	---	---	---	---	14800
LME铅现	2234	2234	2234	2234	98.50	---	---	---	---	2135.50
LmeS_铜3	6150	6349.3	6150	6290	115	6290	6295	8512	257776	6175
LmeS_铝3	1876.5	1915.5	1872.4	1899	21	1894	1898.8	6644	720056	1878
LmeS_铅3	2205	2310	2205	2300	105	2280.3	2300	1590	81092	2195
LmeS_锌3	1910	1968.8	1905	1935	30	1926	1938	3065	219626	1905
LmeS_镍3	17250	17961	17200	17950	725	17941	17970	1670	95386	17225
LmeS_锡3	14470	14725	14470	14700	225	14520	14750	120	34000	14475
LmeS合金	1799.8	1799.8	1710	1740	-17.5	1730	1750	13	---	1757.5
LME铜03	6190	6345	6170	6290	115	6285	6295	61866	257776	6175
LME铝03	1885	1915	1874	1900	20	1895	1905	113384	720056	1880
LME镍03	17250	17950	17215	17950	725	17900	18000	20321	95386	17225
LME锡03	14500	14725	14500	14700	175	14625	14775	26258	34000	14525
LME锌03	1925	1967	1905	1935	25	1930	1940	28850	219626	1910
LME铅03	2220	2310	2214	2300	105	2295	2305	12577	81092	2195
铝合金03	1720	1735	1720	1725	5	1720	1730	---	---	1720
综合铜03	6150	6349.3	6150	6290	115.6	---	---	61866	257776	6174.4
综合铝03	1876.5	1915.5	1872.4	1900	22.4	---	---	113384	720056	1877.6
综合锌03	1910	1968.8	1905	1935	20	---	---	28850	219626	1915
综合镍03	17250	17961	17200	17950	662.5	---	---	20321	95386	17287.5
综合锡03	14470	14725	14470	14635	235	---	---	26258	34000	14400
综合铅03	2205	2310	2205	2290.1	112	---	---	12577	81092	2178.1
铝合金综	1799.8	1799.8	1710	1740	-17.5	---	---	---	---	1757.5