12月17日LME伦敦期货、现货收盘行情

2009-12-18 08:04:27
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	6954.5	6954.5	6870	6870	-169	6865	6870	4477	266486	7039
场内铝03	2256	2256	2217	2220	-56	2217	2218	7814	694299	2276
场内锌03	2405	2405	2391	2391	-43	2390	2391	4342	222708	2434
场内镍03	17150	17221	17100	17120	-329	17050	17075	1237	95542	17449
场内锡03	15673	15775	15625	15775	275	15775	15800	444	20404	15500
场内铅03	2365	2367.9	2359	2359	-51	2358	2359	1754	73058	2410
LME铜现	6900.5	6900.5	6900.5	6900.5	-45.5	---	---	---	---	6946
LME铝现	2215	2215	2215	2215	-26.5	---	---	---	---	2241.5
LME锌现	2360	2360	2360	2360	-11	---	---	---	---	2371
LME镍现	17005	17005	17005	17005	-205	---	---	---	---	17210
LME锡现	15645	15645	15645	15645	320	---	---	---	---	15325
LME铅现	2332	2332	2332	2332	-36	---	---	---	---	2368
LmeS_铜3	7017.5	7035.5	6850	6861	-169	6855	6861	8808	266486	7030
LmeS_铝3	2270	2274.3	2214.5	2222	-45	2219	2222	7436	694299	2267
LmeS_铅3	2395	2417.5	2334	2350	-50	2350	2359	1392	73058	2400
LmeS_锌3	2427.5	2435.5	2384	2409	-19.8	2389	2401	3625	222708	2428.8
LmeS_镍3	17382.5	17470	17002	17150	-310	17100	17200	1468	95542	17460
LmeS_锡3	15302.5	15842.5	15302.5	15575	145	15564	15700	684	20404	15430
LmeS合金	2157.5	2165	2095	2095.5	110.5	2090	2101	---	---	1985
LME铜03	7030	7030	6855	6870	-155	6850	6860	79294	266486	7025
LME铝03	2274	2274	2215	2222	-41.5	2215	2225	122756	694299	2263.5
LME镍03	17400	17400	17042.5	17150	-300	17100	17200	24399	95542	17450
LME锡03	15425	15712.5	15425	15600	200	15500	15700	15827	20404	15400
LME锌03	2417.5	2430	2390	2390	-50	2390	2400	49949	222708	2440
LME铅03	2410	2410	2338	2350	-60	2345	2355	12859	73058	2410
铝合金03	---	---	---	---	---	---	---	---	---	1990
综合铜03	7017.5	7035.5	6850	6858	-166.8	---	---	79294	266486	7024.8
综合铝03	2270	2274.3	2214.5	2220.5	-43	---	---	122756	694299	2263.5
综合锌03	2427.5	2435.5	2384	2395	-30	---	---	49949	222708	2425
综合镍03	17382.5	17470	17002	17150	-275	---	---	24399	95542	17425
综合锡03	15302.5	15842.5	15302.5	15632	194.5	---	---	15827	20404	15437.5
综合铅03	2395	2417.5	2334	2354.5	-43	---	---	12859	73058	2397.5
铝合金综	2157.5	2165	2095	2095.5	110.5	---	---	---	---	1985