10月14日LME伦敦期货、现货收盘行情

2009-10-15 08:04:05
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	6225	6225	6200	6220	80	6220	6221	2125	254926	6140
场内铝03	1898	1905	1898	1905	-1	1904	1905	9163	742043	1906
场内锌03	2035	2035	2023	2034	9	2034	2035	2434	246211	2025
场内镍03	18225	18550	18200	18550	395	18540	18550	1492	99297	18155
场内锡03	14700	14700	14300	14300	-100	14200	14300	2615	31091	14400
场内铅03	2188	2188	2185	2185	15	2184.5	2185.5	1097	79184	2170
LME铜现	6192	6192	6192	6192	-90	---	---	---	---	6282
LME铝现	1855	1855	1855	1855	-50.5	---	---	---	---	1905.5
LME锌现	1988	1988	1988	1988	-75.5	---	---	---	---	2063.5
LME镍现	18130	18130	18130	18130	-430	---	---	---	---	18560
LME锡现	14655	14655	14655	14655	-395	---	---	---	---	15050
LME铅现	2169	2169	2169	2169	-132	---	---	---	---	2301
LmeS_铜3	6155	6277.1	6155	6251.8	126.8	6250	6254	7591	254926	6125
LmeS_铝3	1907.5	1936.1	1886.6	1917.8	8	1895	1905	4303	742043	1909.8
LmeS_铅3	2175	2236.8	2165	2218	33.5	2216	2225	1418	79184	2184.5
LmeS_锌3	2022	2076	2004.5	2051	29	2040	2051	2771	246211	2022
LmeS_镍3	18265	18725	18167	18595	315	18500	18620	844	99297	18280
LmeS_锡3	14450	14600	14212.5	14350	50	14280	14499	137	31091	14300
LmeS合金	1745.4	1749.5	1710	1749.5	-5.5	1749	1750	---	---	1755
LME铜03	6165	6275	6160	6220	90	6220	6221	53614	254926	6130
LME铝03	1910	1935	1890	1900	-5	1895	1905	110862	742043	1905
LME镍03	18265	18700	18175	18550	270	18540	18550	18967	99297	18280
LME锡03	14600	14600	14225	14375	75	14250	14300	37462	31091	14300
LME锌03	2030	2075	2005	2034	14	2034	2035	46733	246211	2020
LME铅03	2175	2235	2165	2185	0	2184.5	2185.5	15801	79184	2185
铝合金03	1750	1750	1722.5	1725	-10	1720	1730	---	---	1735
综合铜03	6155	6277.1	6155	6252	125.5	---	---	53614	254926	6126.5
综合铝03	1907.5	1936.1	1886.6	1900	-6.5	---	---	110862	742043	1906.5
综合锌03	2022	2076	2004.5	2045.5	15.5	---	---	46733	246211	2030
综合镍03	18265	18725	18167	18560	297.5	---	---	18967	99297	18262.5
综合锡03	14450	14600	14212.5	14389.5	64.5	---	---	37462	31091	14325
综合铅03	2175	2236.8	2165	2220.5	31	---	---	15801	79184	2189.5
铝合金综	1745.4	1750	1710	1749.5	-5.5	---	---	---	---	1755