12月4日LME伦敦期货、现货收盘行情

2009-12-05 09:06:09
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	7068	7079.9	7040	7040	-40	7040	7045	7211	272220	7080
场内铝03	2136	2153	2134.1	2146	12	2147	2148	5314	716235	2134
场内锌03	2387.8	2390.1	2365	2368	-42	2369	2370	8995	232174	2410
场内镍03	16025	16030	16000	16000	-50	16000	16005	725	95944	16050
场内锡03	15275	15275	15275	15275	100	15270	15275	410	29789	15175
场内铅03	2380	2385	2370	2370	-39	2365	2366	2574	75275	2409
LME铜现	7026	7026	7026	7026	-45	---	---	---	---	7071
LME铝现	2106.5	2106.5	2106.5	2106.5	-7.5	---	---	---	---	2114
LME锌现	2353.5	2353.5	2353.5	2353.5	-22.5	---	---	---	---	2376
LME镍现	15905	15905	15905	15905	-175	---	---	---	---	16080
LME锡现	15050	15050	15050	15050	-80	---	---	---	---	15130
LME铅现	2345	2345	2345	2345	-68	---	---	---	---	2413
LmeS_铜3	7069.9	7168.9	7014.5	7055	-62	7047	7055	10787	272220	7117
LmeS_铝3	2125.1	2163.3	2114	2145	18.5	2141	2145	7588	716235	2126.5
LmeS_铅3	2399.5	2421.5	2350	2380	-20	2365	2400	1981	75275	2400
LmeS_锌3	2412	2426.3	2357.5	2376	-39	2375	2379.8	4293	232174	2415
LmeS_镍3	16045.5	16427.5	15843.5	16080	70	15922	16100	1849	95944	16010
LmeS_锡3	15137.5	15350	15025	15275	125	15150	15350	408	29789	15150
LmeS合金	1960	1975	1859.3	1957.5	110	1940	1975	6	---	1847.5
LME铜03	7070	7166	7010	7010	-110	7075	7020	91390	272220	7120
LME铝03	2120	2161	2115	2145	20	2140	2150	171096	716235	2125
LME镍03	16080	16080	15865	16000	-10	15990	16090	16820	95944	16010
LME锡03	15025	15275	15025	15275	125	15155	15305	45975	29789	15150
LME锌03	2405	2420	2364	2375	-40	2370	2380	68087	232174	2415
LME铅03	2405	2410	2360	2380	-35	2365	2375	24726	75275	2415
铝合金03	1860	1860	1850	1850	25	1850	1850	---	---	1825
综合铜03	7069.9	7168.9	7014.5	7047.5	-72.5	---	---	91390	272220	7120
综合铝03	2125.1	2163.3	2114	2143	18	---	---	171096	716235	2125
综合锌03	2412	2426.3	2357.5	2377.4	-42.6	---	---	68087	232174	2420
综合镍03	16045.5	16427.5	15843.5	16011	-39	---	---	16820	95944	16050
综合锡03	15137.5	15350	15025	15250	100	---	---	45975	29789	15150
综合铅03	2399.5	2421.5	2350	2382.5	-28.5	---	---	24726	75275	2411
铝合金综	1960	1975	1850	1957.5	110	---	---	---	---	1847.5