11月18日LME伦敦期货、现货收盘行情

2009-11-19 08:01:45
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	6790.5	6955	6790.5	6880	54	6879.5	6880	5288	267721	6826
场内铝03	2037	2070	2036	2065	29	2066	2067	9282	693060	2036
场内锌03	2257	2280	2248	2248	-15	2247	2248	6374	230796	2263
场内镍03	16675	17350	16675	17200	300	17100	17150	963	88602	16900
场内锡03	14800	15195	14800	15195	245	15190	15195	146	27959	14950
场内铅03	2356.5	2405	2356.5	2403	18	2403	2404	2538	75065	2385
LME铜现	6926	6926	6926	6926	165	---	---	---	---	6761
LME铝现	2035.50	2035.50	2035.50	2035.50	33	---	---	---	---	2002.50
LME锌现	2252	2252	2252	2252	17	---	---	---	---	2235
LME镍现	17300	17300	17300	17300	640	---	---	---	---	16660
LME锡现	15255	15255	15255	15255	455	---	---	---	---	14800
LME铅现	2405	2405	2405	2405	74	---	---	---	---	2331
LmeS_铜3	6869.3	6991.8	6825	6857.5	-7.5	6855.3	6863.8	10815	267721	6865
LmeS_铝3	2050	2096.1	2040	2053	-1.8	2052	2058	11346	693060	2054.8
LmeS_铅3	2380	2450	2366.5	2385	15	2377	2385	1919	75065	2370
LmeS_锌3	2275	2315.8	2239.5	2255	-15	2250	2259.8	3781	230796	2270
LmeS_镍3	16912.5	17493	16834.5	17150	280	17000	17150	1926	88602	16870
LmeS_锡3	15037.5	15337.5	14900	15050	50	15050	15200	453	27959	15000
LmeS合金	1877.5	1935	1812.5	1907.5	27.5	1895	1920	49	---	1880
LME铜03	6860	6990	6825	6900	20	6865	6875	83416	267721	6880
LME铝03	2055	2095	2040	2055	10	2050	2060	219723	693060	2045
LME镍03	16860	17475	16855	17150	280	17100	17200	23076	88602	16870
LME锡03	15100	15312.5	14925	15050	50	14975	15125	37152	27959	15000
LME锌03	2275	2315	2240	2255	-15	2250	2260	41670	230796	2270
LME铅03	2375	2450	2375	2385	15	2380	2390	18113	75065	2370
铝合金03	1825	1825	1805	1810	0	1805	1815	---	---	1810
综合铜03	6869.3	6991.8	6825	6859.5	-1.5	---	---	83416	267721	6861
综合铝03	2050	2096.1	2040	2055	5.1	---	---	219723	693060	2049.9
综合锌03	2275	2315.8	2239.5	2254.9	-13.1	---	---	41670	230796	2268
综合镍03	16912.5	17493	16834.5	17075	156	---	---	23076	88602	16919
综合锡03	15037.5	15337.5	14900	15125	137.5	---	---	37152	27959	14987.5
综合铅03	2380	2450	2366.5	2381	9.9	---	---	18113	75065	2371.1
铝合金综	1877.5	1935	1805	1907.5	27.5	---	---	---	---	1880