12月18日LME伦敦期货、现货收盘行情

2009-12-19 09:08:46
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	6924	6924.1	6890.1	6892.6	22.6	6845	6845.5	3307	263133	6870
场内铝03	2257	2257.3	2240	2242	22	2235	2238	6086	692626	2220
场内锌03	2438.5	2438.5	2428	2428	37	2405	2410	4804	223049	2391
场内镍03	17200	17200	17076	17130	10	17100	17105	4094	95067	17120
场内锡03	15925	15937.5	15800	15800	25	15800	15825	435	20771	15775
场内铅03	2348	2350.2	2320	2320	-39	2318	2322	1827	72176	2359
LME铜现	6841	6841	6841	6841	-59.50	---	---	---	---	6900.50
LME铝现	2214	2214	2214	2214	-1	---	---	---	---	2215
LME锌现	2398	2398	2398	2398	38	---	---	---	---	2360
LME镍现	17050	17050	17050	17050	45	---	---	---	---	17005
LME锡现	15780	15780	15780	15780	135	---	---	---	---	15645
LME铅现	2314.50	2314.50	2314.50	2314.50	-17.50	---	---	---	---	2332
LmeS_铜3	6882	6926.5	6822.6	6893	32	6892	6901	7692	263133	6861
LmeS_铝3	2226	2262.9	2222.5	2241	19	2241	2246	5584	692626	2222
LmeS_铅3	2345	2375.3	2302	2327.3	-22.8	2318	2334.5	1353	72176	2350
LmeS_锌3	2392.5	2450.8	2385.5	2416	7	2402.3	2415	3014	223049	2409
LmeS_镍3	17125	17348.5	16987.5	17235	85	17280	17299	1025	95067	17150
LmeS_锡3	15625	16007.5	15550	15800	225	15720	15920	437	20771	15575
LmeS合金	2099.8	2145	2097.5	2115	19.5	2090	2140	5	---	2095.5
LME铜03	6900	6938.50	6828	6905	35	6900	6910	55246	263133	6870
LME铝03	2225	2257	2225	2240	18	2240	2250	105260	692626	2222
LME镍03	17100	17325	17025	17150	0	17100	17200	17228	95067	17150
LME锡03	15612.5	15990	15600	15850	250	15875	15900	13507	20771	15600
LME锌03	2397.5	2450	2397.5	2420	30	2415	2425	37429	223049	2390
LME铅03	2355	2375	2308	2325	-25	2320	2330	9192	72176	2350
铝合金03	1935	1975	1935	1975	-15	1970	1980	---	---	1990
综合铜03	6882	6938.5	6822.6	6905	47	---	---	55246	263133	6858
综合铝03	2226	2262.9	2222.5	2243.5	23	---	---	105260	692626	2220.5
综合锌03	2392.5	2450.8	2385.5	2408.6	13.6	---	---	37429	223049	2395
综合镍03	17125	17348.5	16987.5	17150	0	---	---	17228	95067	17150
综合锡03	15625	16007.5	15550	15820	188	---	---	13507	20771	15632
综合铅03	2345	2375.3	2302	2326.3	-28.3	---	---	9192	72176	2354.5
铝合金综	1935	2145	1935	2115	19.5	---	---	---	---	2095.5