11月29日LME伦敦期货、现货收盘行情

2013-11-30 09:01:05
来源：铝信

品种名称	开盘	最低	最高	收盘	涨跌	买价	卖价	成交量	持仓量	昨收
场内铜03	7029	7029	7069.9	7055	35	7055	7056	5409	257565	7020
场内铝03	1753.8	1753.3	1756	1755	1	1755	1755.5	9261	732530	1754
场内锌03	1876	1876	1887	1887	18	1887	1887.5	4939	297725	1869
场内镍03	13490	13479	13600	13520	120	13515	13520	2947	147656	13400
场内锡03	22575	22575	22801	22800	275	22790	22810	536	18737	22525
场内铅03	2076	2075.6	2080.1	2080	13.5	2080	2080.5	2518	123586	2066.5
LME铜现	7050	7025	7050	7027	39	---------	---------	---------	---------	6988
LME铝现	1711	1711	1711	1711	10	---------	---------	---------	---------	1701
LME锌现	1858	1858	1860	1859	11	---------	---------	---------	---------	1848
LME镍现	13400	13400	13415	13415	145	---------	---------	---------	---------	13270
LME锡现	22525	22525	22530	22530	-70	---------	---------	---------	---------	22600
LME铅现	2050	2050	2051.5	2051.5	10.5	---------	---------	---------	---------	2041
铝合金现	1760	1760	1760	1760	-5	---------	---------	---------	---------	1765
LmeS_铜3	7038	7023	7075	7030	1	7030	7034.8	14240	257565	7029
LmeS_铝3	1754	1741.3	1767	1745	-6	1742.3	1745	10822	732530	1751
LmeS_铅3	2076.8	2068.8	2095	2074.5	-0.5	2072.5	2076	3553	123586	2075
LmeS_锌3	1876	1867	1895	1879	5	1879	1881	8164	297725	1874
LmeS_镍3	13410	13350	13646	13487	62	13480	13508	3066	147656	13425
LmeS_锡3	22600	22511	22869	22750	53	22600	22750	268	18737	22697
LME铜03	7044.8	7028.9	7071.1	7044.8	7	---------	---------	117418	257565	7037.8
LME铝03	1754.8	1741.3	1766.2	1754.8	-3.65	---------	---------	233528	732530	1758.5
LME镍03	13377	13377	13552	13377	47	---------	---------	52986	147656	13330
LME锡03	22586.5	22586.5	22592.5	22586.5	-11	---------	---------	5467	18737	22597.5
LME锌03	1877.8	1869	1889.8	1877.8	2	---------	---------	79950	297725	1875.8
LME铅03	2070.1	2070.1	2094.9	2070.1	3.35	---------	---------	38637	123586	2066.8
综合铜03	7038	7023	7075	7030	1	---------	---------	117418	257565	7029
综合铝03	1754	1741.3	1767	1745	-6	---------	---------	233528	732530	1751
综合锌03	1876	1867	1895	1879	5	---------	---------	79950	297725	1874
综合镍03	13410	13350	13646	13487	62	---------	---------	52986	147656	13425
综合锡03	22600	22511	22869	22750	53	---------	---------	5467	18737	22697
综合铅03	2076.8	2068.8	2095	2074.5	-0.5	---------	---------	38637	123586	2075