3月16日LME伦敦期货、现货收盘行情

2010-03-17 08:08:15
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	7375.0	7435.0	7374.8	7400.0	90.0	7395.0	7400.0	11316	281938	7310.0
场内铝03	2243.0	2266.2	2243.0	2258.0	31.0	2258.0	2259.0	5367	704582	2227.0
场内锌03	2300.5	2332.0	2300.5	2307.0	33.1	2306.0	2307.0	5874	225029	2273.9
场内镍03	21975.0	22075.0	21950.0	21950.0	450.0	21875.0	21900.0	4282	104321	21500.0
场内锡03	17602.5	17650.0	17550.0	17600.0	50.0	17550.0	17555.0	304	20703	17550.0
场内铅03	2222.0	2240.0	2220.0	2220.0	17.0	2220.0	2221.0	1524	89865	2203.0
LME铜现	7341.50	7341.50	7341.50	7341.50	11.50	---------	---------	---------	---------	7330.00
LME铝现	2213.50	2213.50	2213.50	2213.50	5.50	---------	---------	---------	---------	2208.00
LME锌现	2278.00	2278.00	2278.00	2278.00	24.00	---------	---------	---------	---------	2254.00
LME镍现	22000.00	22000.00	22000.00	22000.00	700.00	---------	---------	---------	---------	21300.00
LME锡现	17510.00	17510.00	17510.00	17510.00	10.00	---------	---------	---------	---------	17500.00
LME铅现	2194.50	2194.50	2194.50	2194.50	9.50	---------	---------	---------	---------	2185.00
铝合金现	2082.00	2082.00	2082.00	2082.00	-33.00	---------	---------	---------	---------	2115.00
LmeS_铜3	7310.3	7464.0	7300.0	7426.0	130.0	7426.0	7435.0	8975	281938	7296.0
LmeS_铝3	2225.0	2268.0	2225.0	2258.0	28.0	2252.0	2258.0	6279	704582	2230.0
LmeS_铅3	2215.0	2243.0	2200.0	2220.0	20.0	2220.0	2230.0	908	89865	2200.0
LmeS_锌3	2280.0	2334.0	2261.0	2309.0	35.0	2307.0	2312.0	3319	225029	2274.0
LmeS_镍3	21600.0	22070.0	21520.0	21860.0	285.0	21800.0	21895.0	1549	104321	21575.0
LmeS_锡3	17650.0	17700.0	17550.0	17606.0	181.0	17576.0	17689.0	129	20703	17425.0
LmeS合金	2095.0	2095.0	2095.0	2095.0	65.0	2020.0	2070.0	5	---------	2030.0
LME铜03	7320.0	7461.0	7305.0	7435.0	125.0	7425.0	7428.0	98750	281938	7310.0
LME铝03	2225.0	2270.0	2225.0	2250.0	20.0	2245.0	2255.0	145050	704582	2230.0
LME镍03	21600.0	22085.0	21520.0	21860.0	310.0	21810.0	21910.0	29301	104321	21550.0
LME锡03	17650.0	17712.5	17525.0	17605.0	105.0	17555.0	17655.0	13456	20703	17500.0
LME锌03	2280.0	2335.0	2260.0	2310.0	35.0	2305.0	2315.0	68248	225029	2275.0
LME铅03	2215.0	2245.0	2200.0	2220.0	15.0	2215.0	2225.0	25809	89865	2205.0
铝合金03	2095.0	2095.0	2080.0	2080.0	40.0	2070.0	2090.0	---------	---------	2040.0
伦铜指数	7310.3	7462.0	7302.5	7426.3	123.3	---------	---------	98750	281938	7303.0
伦铝指数	2225.0	2269.0	2225.0	2254.0	24.0	---------	---------	145050	704582	2230.0
伦锌指数	2280.0	2334.5	2260.5	2309.5	18.5	---------	---------	68248	225029	2291.0
伦镍指数	21600.0	22078.0	21520.0	21860.0	297.0	---------	---------	29301	104321	21563.0
伦锡指数	17650.0	17706.0	17538.0	17606.0	143.0	---------	---------	13456	20703	17463.0
伦铅指数	2215.0	2244.0	2200.0	2220.0	17.5	---------	---------	25809	89865	2202.5
伦合金指	2095.0	2095.0	2087.5	2087.5	57.5	---------	---------	---------	---------	2030.0