1月4日LME伦敦期货、现货收盘行情

2010-01-05 08:00:17
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	7515	7515	7480	7495	119	7495	7500	2027	259458	7376
场内铝03	2270	2270	2253	2266	24	2266	2267	5887	683711	2242
场内锌03	2617	2619	2570	2570	10	2569	2570	7646	229154	2560
场内镍03	19100	19100	18900	18995	445	18995	19000	908	97951	18550
场内锡03	16800	17425	16800	17349	554	17440	17450	953	21078	16795
场内铅03	2485	2515	2470	2514	100.7	2514	2515	1282	74029	2413.3
LME铜现	7464	7464	7464	7464	118	---	---	---	---	7346
LME铝现	2225.50	2225.50	2225.50	2225.50	17.50	---	---	---	---	2208
LME锌现	2575	2575	2575	2575	5	---	---	---	---	2570
LME镍现	18855	18855	18855	18855	375	---	---	---	---	18480
LME锡现	17450	17450	17450	17450	725	---	---	---	---	16725
LME铅现	2451.50	2451.50	2451.50	2451.50	56.50	---	---	---	---	2395
LmeS_铜3	7412.5	7537.6	7371.9	7506	98	7500	7507.5	10218	259458	7408
LmeS_铝3	2247.5	2280	2240	2267	22	2268	2273	8121	683711	2245
LmeS_铅3	2440	2514.5	2435	2505	65	2502	2514	2415	74029	2440
LmeS_锌3	2584	2641.5	2570.3	2580	5	2582	2570	6673	229154	2575
LmeS_镍3	18745	19240.5	18676.5	18900	52	18850	18940	2027	97951	18848
LmeS_锡3	16925	17637.5	16800	17450	575	17350	17550	270	21078	16875
LmeS合金	2085	2115	2067.5	2096.5	31.5	2083	2110	14	---	2065
LME铜03	7380	7535	7380	7500	95	7495	7505	76403	259458	7405
LME铝03	2250	2276	2220	2265	20	2265	2275	123226	683711	2245
LME镍03	18800	19225	18745	18900	50	18850	18950	22166	97951	18850
LME锡03	16800	17600	16800	17450	525	17375	17525	4886	21078	16925
LME锌03	2590	2635	2570	2580	5	2575	2570	60133	229154	2575
LME铅03	2465	2514.5	2440	2505	65	2500	2510	22374	74029	2440
铝合金03	1975	1975	1975	1975	-20	1965	1985	---	---	1995
综合铜03	7412.5	7537.6	7371.9	7503.8	98.8	---	---	76403	259458	7405
综合铝03	2247.5	2280	2220	2270.5	23.5	---	---	123226	683711	2247
综合锌03	2584	2641.5	2570	2576	1	---	---	60133	229154	2575
综合镍03	18745	19240.5	18676.5	18895	73	---	---	22166	97951	18822
综合锡03	16925	17637.5	16800	17450	525	---	---	4886	21078	16925
综合铅03	2440	2514.5	2435	2508	68	---	---	22374	74029	2440
铝合金综	1975	2115	1975	2096.5	31.5	---	---	---	---	2065