12月11日LME伦敦期货、现货收盘行情

2009-12-12 08:55:45
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	6912.5	6914.8	6835	6835	26	6830	6835	3784	277022	6809
场内铝03	2245	2281	2245	2275	72	2275	2276	8461	740390	2203
场内锌03	2330	2330	2298	2298	28	2296	2298	3844	238069	2270
场内镍03	16600	16650	16500	16650	375	16600	16605	2735	99764	16275
场内锡03	15225	15225	15200	15200	-100	15200	15250	511	29569	15300
场内铅03	2330.3	2330.3	2300.9	2303.2	28.2	2299	2301	1370	75752	2275
综合铜03	6832	6918.6	6755	6880	62	---	---	69977	277022	6818
LME铜现	6871	6871	6871	6871	61	---	---	---	---	6810
LME铝现	2210	2210	2210	2210	46.50	---	---	---	---	2163.50
LME锌现	2287	2287	2287	2287	22	---	---	---	---	2265
LME镍现	16525	16525	16525	16525	55	---	---	---	---	16470
LME锡现	15200	15200	15200	15200	0	---	---	---	---	15200
LME铅现	2290	2290	2290	2290	30	---	---	---	---	2260
LmeS_铜3	6832	6918.6	6812.8	6880	62	6875	6883	8094	277022	6818
LmeS_铝3	2203	2289.4	2189	2270	72	2270	2275	11835	740390	2198
LmeS_铅3	2292	2337.4	2272.5	2305	30	2290	2313	1525	75752	2275
LmeS_锌3	2292.5	2333	2273.5	2304	16	2298	2310	2135	238069	2288
LmeS_镍3	16400	16742.5	16349.5	16605	155	16520	16730	970	99764	16450
LmeS_锡3	15150	15302.5	15075	15240	-35	15200	15275	122	29569	15275
LmeS合金	1997.5	2122.5	1977.5	2107.5	112.5	2090	2125	21	---	1995
LME铜03	6740	6865	6720	6840	30	6830	6835	69977	277022	6810
LME铝03	2195	2284	2191	2265	65	2260	2270	167978	740390	2200
LME镍03	16377.5	16675	16352.5	16622.5	270	16570	16675	19673	99764	16352.5
LME锡03	15225	15275	15112.5	15200	-77.5	15200	15250	39225	29569	15277.5
LME锌03	2280	2331	2280	2305	25	2300	2310	43283	238069	2280
LME铅03	2278.5	2334	2278.5	2302.5	25.5	2300	2305	12776	75752	2277
铝合金03	1890	1890	1890	1890	-5	1885	1895	---	---	1895
综合铝03	2203	2289.4	2189	2270	74	---	---	167978	740390	2196
综合锌03	2292.5	2333	2273.5	2304	22.5	---	---	43283	238069	2281.5
综合镍03	16400	16742.5	16349.5	16605	182	---	---	19673	99764	16423
综合锡03	15150	15302.5	15075	15240	65	---	---	39225	29569	15175
综合铅03	2292	2337.4	2272.5	2305	25	---	---	12776	75752	2280
铝合金综	1997.5	2122.5	1890	2107.5	112.5	---	---	---	---	1995