12月8日LME伦敦期货、现货收盘行情

2009-12-09 08:04:48
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	7065	7065	6980	6980	-19	6975	6976	4195	271758	6999
场内铝03	2178	2178.2	2161	2163	27.1	2162	2163	11749	721807	2135.9
场内锌03	2325	2328.1	2310.1	2327	20	2327	2328	9636	235599	2307
场内镍03	16000	16150	15900	16149	149	16140	16150	1687	96564	16000
场内锡03	15150	15150	15150	15150	200	15150	15175	246	29277	14950
场内铅03	2290	2290	2289	2289	13.8	2288	2289	2464	76421	2275.2
LME铜现	6960.5	6960.5	6960.5	6960.5	40	---	---	---	---	6920.5
LME铝现	2134	2134	2134	2134	31	---	---	---	---	2103
LME锌现	2291.5	2291.5	2291.5	2291.5	-9.5	---	---	---	---	2301
LME镍现	15810	15810	15810	15810	-165	---	---	---	---	15975
LME锡现	14960	14960	14960	14960	10	---	---	---	---	14950
LME铅现	2256	2256	2256	2256	-41	---	---	---	---	2297
LmeS_铜3	7040	7112.4	6900	6900	-145	6900	6908	11673	271758	7045
LmeS_铝3	2157.5	2190.5	2123.8	2125	-35	2125.3	2129	10390	721807	2160
LmeS_铅3	2305	2328.8	2270	2270	-42	2270	2295	2132	76421	2312
LmeS_锌3	2325	2362.5	2302.5	2305	-25	2302	2319.8	2660	235599	2330
LmeS_镍3	16150	16310	15860	16100	-50	16100	16235	1381	96564	16150
LmeS_锡3	15112.5	15325	14937.5	15200	-300	15060	15175	335	29277	15500
LmeS合金	1970	1985	1875	1952.5	-27.5	1965	1940	20	---	1980
LME铜03	7050	7108	6933	7047.5	15.5	7040	7055	78098	271758	7032
LME铝03	2165	2186	2155	2166	11	2161	2171	169136	721807	2155
LME镍03	16050	16175	15862.5	16125	475	16000	16250	23064	96564	15650
LME锡03	15097.5	15297.5	15000	15125	-170	15000	15200	42676	29277	15295
LME锌03	2335	2356	2305	2321	6	2324	2334	62942	235599	2315
LME铅03	2295	2324	2272	2289	-6	2299	2309	22242	76421	2295
铝合金03	1880	1880	1862.5	1862.5	-17.5	1865	1885	---	---	1880
综合铜03	7040	7112.4	6900.5	6904	-144.6	---	---	78098	271758	7048.6
综合铝03	2157.5	2190.5	2123.8	2127.1	-35.9	---	---	169136	721807	2163
综合锌03	2325	2362.5	2302.5	2310.9	-16.1	---	---	62942	235599	2327
综合镍03	16150	16310	15860	16167.5	35	---	---	23064	96564	16132.5
综合锡03	15112.5	15325	14937.5	15117.5	-407.5	---	---	42676	29277	15525
综合铅03	2305	2328.8	2270.9	2282.5	-30	---	---	22242	76421	2312.5
铝合金综	1970	1985	1862.5	1952.5	-10	---	---	---	---	1962.5