11月30日LME伦敦期货、现货收盘行情

2009-12-01 07:56:30
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	6831	6960	6831	6930	75	6927	6930	2683	276641	6855
场内铝03	2032	2055	2032	2055	39	2055	2055	11707	704818	2016
场内锌03	2252	2325	2252	2322	92	2321	2322	7953	234523	2230
场内镍03	16100	16500	16050	16400	315	16395	16405	2398	90043	16085
场内锡03	14800	15225	14775	15200	305	15175	15200	930	27104	14895
场内铅03	2310	2345	2310	2345	60	2345	2347	2624	74558	2285
LME铜现	6814.5	6814.5	6814.5	6814.5	59.5	---	---	---	---	6755
LME铝现	2007	2007	2007	2007	50	---	---	---	---	1957
LME锌现	2226.5	2226.5	2226.5	2226.5	28.5	---	---	---	---	2198
LME镍现	16030	16030	16030	16030	-95	---	---	---	---	16125
LME锡现	14800	14800	14800	14800	-25	---	---	---	---	14825
LME铅现	2290	2290	2290	2290	1	---	---	---	---	2289
LmeS_铜3	6872.5	6970.5	6830.1	6969	109	6960	6971	9445	276641	6860
LmeS_铝3	2016	2065.6	2011	2065	50	2063	2065	9884	704818	2015
LmeS_铅3	2326	2350	2292.5	2343	13	2335.5	2345	1459	74558	2330
LmeS_锌3	2228.5	2328.3	2227.5	2312	77	2312	2315	4682	234523	2235
LmeS_镍3	16125	16475	15937.5	16355	80	16310	16395	1837	90043	16275
LmeS_锡3	14800	15287.5	14762.5	15100	315	15000	15100	498	27104	14785
LmeS合金	1825	1952	1825	1944	54	1940	1948	30	---	1890
LME铜03	6900	6970	6830	6970	115	6965	6975	87684	276641	6855
LME铝03	2020	2065	2020	2065	50	2060	2070	133628	704818	2015
LME镍03	16325	16500	15975	16355	80	16305	16405	21684	90043	16275
LME锡03	15075	15275	14737.5	15100	315	15025	15175	43805	27104	14785
LME锌03	2251	2328	2235	2310	75	2305	2315	45261	234523	2235
LME铅03	2337	2350	2300	2345	30	2340	2350	15864	74558	2315
铝合金03	1835	1840	1830	1840	-5	1830	1850	---	---	1845
综合铜03	6872.5	6970.5	6830	6965.5	120.5	---	---	87684	276641	6845
综合铝03	2016	2065.6	2011	2064	48	---	---	133628	704818	2016
综合锌03	2228.5	2328.3	2227.5	2313.5	71	---	---	45261	234523	2242.5
综合镍03	16125	16500	15937.5	16352.5	40	---	---	21684	90043	16312.5
综合锡03	14800	15287.5	14737.5	15050	200	---	---	43805	27104	14850
综合铅03	2326	2350	2292.5	2340.3	22.8	---	---	15864	74558	2317.5
铝合金综	1825	1952	1825	1944	54	---	---	---	---	1890