12月14日LME伦敦期货、现货收盘行情

2009-12-15 08:02:32
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	6858.1	6925	6858.1	6913	78	6913	6914	3976	276175	6835
场内铝03	2284	2293.6	2260	2260	-15	2257	2258	9491	745430	2275
场内锌03	2330	2335	2318	2334	36	2334	2335	3650	238304	2298
场内镍03	16850	16950	16850	16898	248	16900	16925	1409	101492	16650
场内锡03	15212.5	15300	15212.5	15300	100	15300	15350	472	29532	15200
场内铅03	2328	2340	2328	2339.8	36.6	2339.5	2340	1490	76382	2303.2
LME铜现	6920	6920	6920	6920	49	---	---	---	---	6871
LME铝现	2265.50	2265.50	2265.50	2265.50	55.50	---	---	---	---	2210
LME锌现	2281.50	2281.50	2281.50	2281.50	-5.50	---	---	---	---	2287
LME镍现	16690	16690	16690	16690	165	---	---	---	---	16525
LME锡现	15155	15155	15155	15155	-45	---	---	---	---	15200
LME铅现	2291	2291	2291	2291	1	---	---	---	---	2290
LmeS_铜3	6872	6939.6	6836	6925	45	6915	6924.8	6343	276175	6880
LmeS_铝3	2283	2303.6	2253.1	2258	-12	2255	2258.8	7821	745430	2270
LmeS_铅3	2290	2340	2290	2337	32	2325.5	2339	1023	76382	2305
LmeS_锌3	2317.5	2346	2298	2340	36	2332	2342	2244	238304	2304
LmeS_镍3	16640	16992.5	16445	16933	328	16820	16880	1014	101492	16605
LmeS_锡3	15237.5	15325	15175	15325	85	15250	15340	148	29532	15240
LmeS合金	2060	2160	2060	2105	-2.5	2080	2130	12	---	2107.5
LME铜03	6855	6931	6855	6913	73	6913	6914	89101	276175	6840
LME铝03	2268	2291	2257	2257	-8	2256	2258	297300	745430	2265
LME镍03	16562.5	16900	16475	16900	277.5	16900	16925	18983	101492	16622.5
LME锡03	15225	15325	15200	15300	100	15300	15350	45833	29532	15200
LME锌03	2305	2334.5	2302.5	2334	29	2334	2335	50124	238304	2305
LME铅03	2302.5	2339.8	2302.5	2339.5	37	2339.5	2340	19637	76382	2302.5
铝合金03	1945	1975	1930	1975	85	1970	1980	---	---	1890
综合铜03	6872	6939.6	6836	6919.9	39.9	---	---	89101	276175	6880
综合铝03	2283	2303.6	2253.1	2256.9	-13.1	---	---	297300	745430	2270
综合锌03	2317.5	2346	2298	2337	33	---	---	50124	238304	2304
综合镍03	16640	16992.5	16445	16850	245	---	---	18983	101492	16605
综合锡03	15237.5	15325	15175	15295	55	---	---	45833	29532	15240
综合铅03	2290	2340	2290	2332.3	27.3	---	---	19637	76382	2305
铝合金综	1945	2160	1930	2105	-2.5	---	---	---	---	2107.5