12月16日LME伦敦期货、现货收盘行情

2009-12-17 08:12:25
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	6985	7039	6985	7039	144	7039	7040	4459	266330	6895
场内铝03	2277.9	2286.1	2270	2276	43	2275	2276	8017	692987	2233
场内锌03	2400.1	2435	2400	2434	99	2433	2434	3774	221115	2335
场内镍03	17310	17500	17200	17449	449	17475	17500	1861	95263	17000
场内锡03	15375	15500	15375	15500	175	15475	15480	1283	20361	15325
场内铅03	2390	2410	2381	2410	50	2410	2411	1353	73389	2360
LME铜现	6946	6946	6946	6946	145.5	---	---	---	---	6800.5
LME铝现	2241.5	2241.5	2241.5	2241.5	37.5	---	---	---	---	2204
LME锌现	2371	2371	2371	2371	95	---	---	---	---	2276
LME镍现	17210	17210	17210	17210	480	---	---	---	---	16730
LME锡现	15325	15325	15325	15325	65	---	---	---	---	15260
LME铅现	2368	2368	2368	2368	74	---	---	---	---	2294
LmeS_铜3	6904.5	7068	6895	7030	126.5	7019.5	7030	9343	266330	6903.5
LmeS_铝3	2238.5	2293	2233.8	2267	32	2260	2267	7899	692987	2235
LmeS_铅3	2352.5	2422.1	2347.5	2400	49	2395	2400	1689	73389	2351
LmeS_锌3	2330	2441.5	2328.5	2428.8	100.8	2421.3	2428.8	4123	221115	2328
LmeS_镍3	16987.5	17487.5	16937	17460	510	17400	17450	2023	95263	16950
LmeS_锡3	15350	15495	15290	15430	90	15400	15475	369	20361	15340
LmeS合金	1975	1985	1970	1985	-90	1970	2000	36	---	2075
LME铜03	6984.5	7045	6984.5	7025	145	7025	7035	84380	266330	6880
LME铝03	2279.3	2285.5	2263.5	2263.5	31	2265	2275	160869	692987	2232.5
LME镍03	17200	17475	17200	17450	550	17350	17550	28473	95263	16900
LME锡03	15370	15487.5	15367.5	15400	75	15350	15450	16575	20361	15325
LME锌03	2402.5	2440	2400.3	2440	105	2435	2445	45804	221115	2335
LME铅03	2390	2415	2390	2410	50	2400	2420	16509	73389	2360
铝合金03	1987.5	1990	1980	1990	25	1980	2000	---	---	1965
综合铜03	6904.5	7068	6895	7024.8	123	---	---	84380	266330	6901.8
综合铝03	2238.5	2293	2233.8	2263.5	27	---	---	160869	692987	2236.5
综合锌03	2330	2441.5	2328.5	2425	92.8	---	---	45804	221115	2332.3
综合镍03	16987.5	17487.5	16937	17425	457.5	---	---	28473	95263	16967.5
综合锡03	15350	15495	15290	15437.5	112.5	---	---	16575	20361	15325
综合铅03	2352.5	2422.1	2347.5	2397.5	42	---	---	16509	73389	2355.5
铝合金综	1975	1990	1970	1985	-90	---	---	---	---	2075