9月20日LME伦敦期货、现货收盘行情

2012-09-21 09:02:17
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	8220	8270	8214.7	8265	-85	8265	8270	---	253749	8350
场内铝03	2117	2117	2110	2110	-28	2109	2110	---	715153	2138
场内锌03	2098	2116.5	2097.9	2110	-13.5	2110	2111	---	273916	2123.5
场内镍03	17650	17900	17650	17895	140	17890	17895	---	112193	17755
场内锡03	20600	20600	20575	20600	-800	20550	20555	---	20009	21400
场内铅03	2233	2265	2233	2265	-6	2264	2265	---	129243	2271
LME铜现	8202	8202	8202	8202	-121	---	---	---	---	8323
LME铝现	2096	2096	2096	2096	-28	---	---	---	---	2124
LME锌现	2068.5	2068.5	2068.5	2068.5	-36.5	---	---	---	---	2105
LME镍现	17600	17600	17600	17600	-180	---	---	---	---	17780
LME锡现	---	---	---	---	---	---	---	---	---	21550
LME铅现	2229	2229	2229	2229	-42.5	---	---	---	---	2271.5
铝合金现	2068	2068	2068	2068	-17	---	---	---	---	2085
LmeS_铜3	8335	8358	8194	8258	-92	8258	8260	---	253749	8350
LmeS_铝3	2135	2139.8	2100	2101	-36	2101	2103	---	715153	2137
LmeS_锌3	2117.3	2123.8	2085	2103.5	-19.5	2103.5	2105.8	---	273916	2123
LmeS_镍3	17691	17913	17502	17875	119	17861	17898	---	112193	17756
LmeS_铅3	2261	2266	2227.8	2253.5	-11.5	2253	2255.5	---	129243	2265
LmeS_锡3	21160	21160	20441	20551	-599	20522	20650	---	20009	21150
LmeS合金	2080	2080	2080	2080	20	---	2030	---	---	2060
LME铜03	8302.3	8302.3	8196.8	8302.3	-54	---	---	---	253749	8356.3
LME铝03	2107	2124	2102	2107	-47	---	---	---	715153	2154
LME镍03	17599	17899	17599	17599	-291	---	---	---	112193	17890
LME锡03	20537.5	20537.5	20537.5	20537.5	-957.5	---	---	---	20009	21495
LME锌03	2092.6	2110	2092.6	2092.6	-4.5	---	---	---	273916	2097.1
LME铅03	2234.4	2265.1	2233.4	2234.4	-28.8	---	---	---	129243	2263.1
铝合金03	---	---	---	---	---	---	---	---	---	2050
伦铜指数	8335	8358	8233.3	8280	-73	---	---	---	253749	8353
伦铝指数	2135	2139.8	2100	2104	-41.5	---	---	---	715153	2145.5
伦锌指数	2117.3	2123	2085	2098	-12	---	---	---	273916	2110
伦镍指数	17691	17829	17502	17737	-86	---	---	---	112193	17823
伦锡指数	21160	21160	20441	20544	-779	---	---	6573	20009	21323
伦铅指数	2261	2266	2227.8	2244	-20	---	---	40858	129243	2264
伦合金指	2080	2080	2080	2080	25	---	---	---	---	2055