12月9日LME伦敦期货、现货收盘行情

2009-12-10 08:02:14
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	6960	7000	6945	6945	-35	6940	6945	3943	276441	6980
场内铝03	2163	2213	2162	2212	49	2210	2212	7386	728412	2163
场内锌03	2325	2350	2312	2312	-15	2311	2312	8281	238547	2327
场内镍03	16262.5	16575	16262.5	16570	421	16565	16570	3001	97221	16149
场内锡03	15150	15300	15150	15250	100	15270	15275	1731	29262	15150
场内铅03	2261.8	2309.5	2261.8	2280	-9	2280.5	2281.5	2539	75538	2289
LME铜现	6935	6935	6935	6935	-25.5	---	---	---	---	6960.5
LME铝现	2127.5	2127.5	2127.5	2127.5	-6.5	---	---	---	---	2134
LME锌现	2304	2304	2304	2304	12.5	---	---	---	---	2291.5
LME镍现	16160	16160	16160	16160	350	---	---	---	---	15810
LME锡现	15175	15175	15175	15175	215	---	---	---	---	14960
LME铅现	2275	2275	2275	2275	19	---	---	---	---	2256
LmeS_铜3	6914	7010	6818.5	6845	-59	6843	6847	11031	276441	6904
LmeS_铝3	2127.5	2212.9	2115	2170	42.9	2165	2175	9990	728412	2127.1
LmeS_铅3	2270	2335	2259.4	2267	-15.5	2261	2265	1898	75538	2282.5
LmeS_锌3	2312.6	2360	2283	2298	-12.9	2281	2300	2962	238547	2310.9
LmeS_镍3	16065	16690	16010	16400	232.5	16300	16480	2182	97221	16167.5
LmeS_锡3	15100	15350	15002.5	15049	-68.5	15030	15250	115	29262	15117.5
LmeS合金	1967.5	2017.5	1960	1997.5	45	2000	1995	34	---	1952.5
LME铜03	7010	7010	6835	6875	-135	6830	6840	65453	276441	7010
LME铝03	2140.5	2211	2115	2210	44	2210	2212	195490	728412	2166
LME镍03	16175	16685	16017.5	16402.5	277.5	16355	16450	26014	97221	16125
LME锡03	15147.5	15300	15025	15195	95	14970	15120	46837	29262	15100
LME锌03	2305	2360	2250	2250	-79	2285	2295	71571	238547	2329
LME铅03	2300	2333	2269	2287.5	-16.5	2280.5	2281.5	21377	75538	2304
铝合金03	1740	1740	1740	1740	-122.5	1730	1750	---	---	1862.5
综合铜03	6914	7010	6818.5	6845	-59	---	---	65453	276441	6904
综合铝03	2127.5	2212.9	2115	2170	42.9	---	---	195490	728412	2127.1
综合锌03	2312.6	2360	2283	2290.5	-20.4	---	---	71571	238547	2310.9
综合镍03	16065	16690	16010	16390	222.5	---	---	26014	97221	16167.5
综合锡03	15100	15350	15002.5	15140	22.5	---	---	46837	29262	15117.5
综合铅03	2270	2335	2259.4	2263	-19.5	---	---	21377	75538	2282.5
铝合金综	1740	2017.5	1740	1997.5	45	---	---	---	---	1952.5