5月13日LME伦敦期货、现货收盘行情

2010-05-14 08:04:10
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	7052.0	7150.0	7048.0	7150.0	125.0	7145.0	7135.0	5988	276094	7025.0
场内铝03	2137.0	2173.9	2127.1	2173.9	45.9	2168.0	2170.0	13601	749964	2128.0
场内锌03	2100.0	2165.0	2100.0	2160.0	60.0	2160.0	2161.0	4882	246972	2100.0
场内镍03	22800.0	22850.0	22784.0	22850.0	-350.0	22750.0	22775.0	1751	96257	23200.0
场内锡03	17700.0	17700.0	17698.0	17698.0	-53.0	17700.0	17800.0	838	20520	17751.0
场内铅03	2045.0	2046.0	2045.0	2045.9	0.9	2065.0	2070.0	3196	92519	2045.0
LME铜现	7010.50	7010.50	7010.50	7010.50	-71.50	-----	-----	-----	-----	7082.00
LME铝现	2116.50	2116.50	2116.50	2116.50	16.00	-----	-----	-----	-----	2100.50
LME锌现	2073.00	2073.00	2073.00	2073.00	4.00	-----	-----	-----	-----	2069.00
LME镍现	22680.00	22680.00	22680.00	22680.00	-125.00	-----	-----	-----	-----	22805.00
LME锡现	17630.00	17630.00	17630.00	17630.00	-165.00	-----	-----	-----	-----	17795.00
LME铅现	2016.50	2016.50	2016.50	2016.50	-9.50	-----	-----	-----	-----	2026.00
铝合金现	2060.00	2060.00	2060.00	2060.00	25.00	-----	-----	-----	-----	2035.00
LmeS_铜3	7050.0	7182.8	7010.0	7152.0	137.0	7152.0	7154.0	10539	276094	7015.0
LmeS_铝3	2130.0	2180.0	2116.0	2170.0	49.0	2166.0	2169.8	9539	749964	2121.0
LmeS_铅3	2074.0	2075.0	2020.0	2068.0	28.0	2061.5	2070.3	1541	92519	2040.0
LmeS_锌3	2095.0	2181.0	2078.0	2158.0	68.0	2158.0	2160.0	5066	246972	2090.0
LmeS_镍3	22600.0	23159.0	22350.0	22790.0	199.0	22701.0	22800.0	1785	96257	22591.0
LmeS_锡3	17750.0	17850.0	17600.0	17800.0	100.0	17575.0	17850.0	109	20520	17700.0
LmeS合金	1999.5	2010.0	1999.5	2010.0	40.0	2000.0	2050.0	30	-----	1970.0
LME铜03	7072.5	7180.0	7010.0	7140.0	125.0	7135.0	7145.0	-----	276094	7015.0
LME铝03	2130.0	2180.0	2115.0	2170.0	40.0	2165.0	2175.0	-----	749964	2130.0
LME镍03	22600.0	23100.0	22325.0	22825.0	235.0	22750.0	22900.0	-----	96257	22590.0
LME锡03	17750.0	17850.0	17575.0	17838.0	138.0	17775.0	17900.0	-----	20520	17700.0
LME锌03	2090.0	2180.0	2079.0	2160.0	65.0	2155.0	2165.0	-----	246972	2095.0
LME铅03	2075.0	2075.0	2019.0	2070.0	30.0	2065.0	2075.0	-----	92519	2040.0
铝合金03	2000.0	2010.0	2000.0	2010.0	40.0	1985.0	2035.0	-----	-----	1970.0
综合铜03	7050.0	7179.5	7010.0	7146.0	131.0	-----	-----	-----	276094	7015.0
综合铝03	2130.0	2180.0	2115.5	2170.0	49.5	-----	-----	-----	749964	2120.5
综合锌03	2095.0	2180.5	2078.5	2159.0	66.5	-----	-----	-----	246972	2092.5
综合镍03	22600.0	23130.0	22338.0	22808.0	217.0	-----	-----	-----	96257	22591.0
综合锡03	17750.0	17850.0	17600.0	17819.0	119.0	-----	-----	-----	20520	17700.0
综合铅03	2074.0	2075.0	2019.5	2069.0	29.0	-----	-----	-----	92519	2040.0
铝合金综	1999.5	2010.0	1999.5	2010.0	40.0	-----	-----	-----	-----	1970.0