11月20日LME伦敦期货、现货收盘行情

2009-11-21 08:58:37
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	6750	6805	6745	6805	15	6845	6850	3294	270500	6790
场内铝03	2015	2060	2015	2060	29	2060	2060.5	8094	691298	2031
场内锌03	2215	2255	2215	2255	40	2255	2256	4276	232182	2215
场内镍03	16675	16850	16600	16600	-375	16600	16650	1055	88432	16975
场内锡03	14940	14940	14940	14940	80	14950	14975	1285	29290	14860
场内铅03	2312	2346	2312	2346	14	2345	2346	1122	76180	2332
LME铜现	6731	6731	6731	6731	-30	---	---	---	---	6761
LME铝现	1978	1978	1978	1978	-25	---	---	---	---	2003
LME锌现	2196.5	2196.5	2196.5	2196.5	-8.5	---	---	---	---	2205
LME镍现	16660	16660	16660	16660	-280	---	---	---	---	16940
LME锡现	15000	15000	15000	15000	-100	---	---	---	---	15100
LME铅现	2309	2309	2309	2309	-26	---	---	---	---	2335
LmeS_铜3	6845	6870	6729.5	6857	31	6853	6860	8357	270500	6826
LmeS_铝3	2042.5	2062.5	2003.5	2053	8	2047	2054	8184	691298	2045
LmeS_铅3	2336	2375	2300	2350	12	2345.5	2360	1134	76180	2338
LmeS_锌3	2227	2275.5	2208.5	2260	43	2260	2263	4425	232182	2217
LmeS_镍3	17075	17242.5	16575	16735	-365	16700	16800	1409	88432	17100
LmeS_锡3	15050	15075	14800	14998	53	14950	15000	137	29290	14945
LmeS合金	1825	1892.5	1787.4	1837.5	12.5	1825	1850	25	---	1825
LME铜03	6850	6895	6740	6895	55	6860	6880	67225	270500	6840
LME铝03	2047.5	2062.5	2005	2050	10	2050	2060	147885	691298	2040
LME镍03	17000	17225	16575	16735	-385	16685	16785	17396	88432	17120
LME锡03	14900	15000	14800	15000	55	14925	15075	48311	29290	14945
LME锌03	2255	2275	2210	2260	45	2255	2265	38594	232182	2215
LME铅03	2345	2375	2300	2350	5	2345	2355	17818	76180	2345
铝合金03	1755	1822.5	1755	1820	25	1815	1825	---	---	1795
综合铜03	6845	6870	6729.5	6870	47.1	---	---	67225	270500	6822.9
综合铝03	2042.5	2062.5	2003.5	2055	15	---	---	147885	691298	2040
综合锌03	2227	2275.5	2208.5	2260	37	---	---	38594	232182	2223
综合镍03	17075	17242.5	16575	16735	-327.5	---	---	17396	88432	17062.5
综合锡03	15050	15075	14800	15000	75	---	---	48311	29290	14925
综合铅03	2336	2375	2300	2350	20	---	---	17818	76180	2330
铝合金综	1825	1892.5	1755	1820	-5	---	---	---	---	1825