10月19日LME伦敦期货、现货收盘行情

2009-10-20 08:00:57
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	6280	6465	6270	6465	225	6468	6470	4950	256149	6240
场内铝03	1906	1953	1906	1945	40	1945	1947	12411	737300	1905
场内锌03	2055	2112	2055	2112	59	2110	2112	4758	246494	2053
场内镍03	18875	19275	18875	19275	575	19275	19300	2288	98676	18700
场内锡03	14550	14550	14550	14550	0	14550	14600	1779	33296	14550
场内铅03	2210	2250	2210	2250	46	2288	2289	1946	77725	2204
LME铜现	6260	6260	6260	6260	99.5	---	---	---	---	6160.5
LME铝现	1870.5	1870.5	1870.5	1870.5	5.5	---	---	---	---	1865
LME锌现	2034.5	2034.5	2034.5	2034.5	25.5	---	---	---	---	2009
LME镍现	18830	18830	18830	18830	185	---	---	---	---	18645
LME锡现	14760	14760	14760	14760	-165	---	---	---	---	14925
LME铅现	2191	2191	2191	2191	11	---	---	---	---	2180
LmeS_铜3	6212.5	6512	6170	6482.5	242.5	6477	6489	13479	256149	6240
LmeS_铝3	1903.5	1961.5	1893	1955	50	1953	1956	6777	737300	1905
LmeS_铅3	2192.5	2310	2192.5	2287	72	2283.3	2305	1481	77725	2215
LmeS_锌3	2052.5	2132.3	2041.5	2120	70	2115	2120	3467	246494	2050
LmeS_镍3	18650	19350	18550	19269	569	19210	19255	878	98676	18700
LmeS_锡3	14312.5	14812.5	14312.5	14700	300	14490	14800	203	33296	14400
LmeS合金	1702.5	1805	1702.5	1790	45	1780	1800	---	---	1745
LME铜03	6200	6510	6170	6480	235	6475	6485	113389	256149	6245
LME铝03	1900	1960	1895	1955	50	1950	1960	169364	737300	1905
LME镍03	18605	19350	18605	19290	590	19240	19340	65300	98676	18700
LME锡03	14500	14700	14325	14700	300	14625	14775	29650	33296	14400
LME锌03	2060	2130	2043	2120	70	2115	2125	34968	246494	2050
LME铅03	2200	2310	2195	2285	70	2280	2290	18894	77725	2215
铝合金03	1700	1705	1695	1705	-10	1700	1710	---	---	1715
综合铜03	6212.5	6512	6170	6483	238	---	---	113389	256149	6245
综合铝03	1903.5	1961.5	1893	1954.5	52	---	---	169364	737300	1902.5
综合锌03	2052.5	2132.3	2041.5	2117.5	67.5	---	---	34968	246494	2050
综合镍03	18650	19350	18550	19232.5	527.5	---	---	65300	98676	18705
综合锡03	14312.5	14812.5	14312.5	14645	295	---	---	29650	33296	14350
综合铅03	2192.5	2310	2192.5	2294.1	82.6	---	---	18894	77725	2211.5
铝合金综	1702.5	1805	1695	1790	45	---	---	---	---	1745