11月25日LME伦敦期货、现货收盘行情

2009-11-26 07:56:42
来源：世铝网

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	6945	6995	6915	6985	115	6980	6985	1917	268073	6870
场内铝03	2042	2047	2028	2047	23	2045	2047	3639	695433	2024
场内锌03	2274	2308	2274	2308	72	2307	2308	6965	233910	2236
场内镍03	16800	17000	16800	17000	250	17000	17050	1672	89037	16750
场内锡03	14950	15150	14950	15050	25	15050	15100	249	29106	15025
场内铅03	2390	2390	2390	2390	57	2390	2400	617	74824	2333
LME铜现	6914	6914	6914	6914	49	---	---	---	---	6865
LME铝现	2007	2007	2007	2007	12	---	---	---	---	1995
LME锌现	2248	2248	2248	2248	27	---	---	---	---	2221
LME镍现	16800	16800	16800	16800	190	---	---	---	---	16610
LME锡现	15000	15000	15000	15000	40	---	---	---	---	14960
LME铅现	2354	2354	2354	2354	-4	---	---	---	---	2358
LmeS_铜3	6917.5	7025	6894.9	7010	120	7011	7016.3	7578	268073	6890
LmeS_铝3	2022.5	2055	2018.4	2047.5	27.5	2045	2052	6156	695433	2020
LmeS_铅3	2339.5	2407.5	2336	2400	52	2400	2409	1074	74824	2348
LmeS_锌3	2247.5	2307.5	2246.5	2302	46	2291	2308	2413	233910	2256
LmeS_镍3	16700	17225	16637.5	17150	400	17100	17200	1071	89037	16750
LmeS_锡3	15060	15127.5	14937.5	15075	85	15030	15100	144	29106	14990
LmeS合金	1905	1985	1865	1957.5	57.5	1980	1935	6	---	1900
LME铜03	6895	7025	6895	7005	102.5	7000	7010	---	268073	6902.5
LME铝03	2025	2055	2020	2050	30	2045	2055	---	695433	2020
LME镍03	16800	17225	16725	17150	400	17100	17200	---	89037	16750
LME锡03	15100	15100	14912.5	15050	60	14950	15150	---	29106	14990
LME锌03	2250	2308	2250	2300	45	2295	2305	---	233910	2255
LME铅03	2360	2405	2358	2400	50	2395	2405	---	74824	2350
铝合金03	1825	1845	1820	1845	20	1850	1860	---	---	1825
综合铜03	6917.5	7025	6894.9	7013.6	111.1	---	---	---	268073	6902.5
综合铝03	2022.5	2055	2018.4	2048.5	26.5	---	---	---	695433	2022
综合锌03	2247.5	2308	2246.5	2299.5	53.5	---	---	---	233910	2246
综合镍03	16700	17225	16637.5	17150	387.5	---	---	---	89037	16762.5
综合锡03	15060	15127.5	14912.5	15065	40	---	---	---	29106	15025
综合铅03	2339.5	2407.5	2336	2404.5	53.1	---	---	---	74824	2351.4
铝合金综	1905	1985	1820	1957.5	57.5	---	---	---	---	1900