2月27日LME伦敦期货、现货收盘行情

2014-02-28 08:18:04
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	7025	7022.9	7027	7025	-1	7025	7026	4531	268946	7026
场内铝03	1762.5	1758	1768.3	1768	-6	1768	1768.5	4839	774645	1774
场内锌03	2050	2048.3	2070.3	2063	8	2063	2064	4152	296121	2055
场内镍03	14200	14200	14450	14445	235	14440	14445	2610	163934	14210
场内锡03	23515	23515	23600	23575	---	23570	23575	724	22237	23575
场内铅03	2116	2116	2139	2138	3	2137	2138	2083	125167	2135
LME铜现	7095	7095	7095	7095	-9.5	---	---	---	---	7104.5
LME铝现	1715	1715	1716	1716	-13.5	---	---	---	---	1729.5
LME锌现	2072	2072	2072	2072	-5.5	---	---	---	---	2077.5
LME镍现	14175	14175	14185	14185	3	---	---	---	---	14182
LME锡现	23590	23590	23590	23590	-33	---	---	---	---	23623
LME铅现	2099	2099	2099	2099	-11	---	---	---	---	2110
铝合金现	1795	1795	1819	1819	1	---	---	---	---	1818
LmeS_铜3	7025.3	6993.5	7048.5	7030.8	0.8	7030.8	7031.3	19633	268946	7030
LmeS_铝3	1768.5	1751.3	1774	1770	-0.3	1769.5	1770	9884	774645	1770.3
LmeS_锌3	2056.8	2047	2075	2069.5	14	2065.3	2069.5	8097	296121	2055.5
LmeS_镍3	14250	14160	14468	14445	219	14422	14445	3916	163934	14226
LmeS_铅3	2129	2112.5	2140	2139	9	2138	2140	4630	125167	2130
LmeS_锡3	23461	23447	23600	23575	25	23501	23575	332	22237	23550
LmeS合金	---	---	---	---	---	1794	1870	---	---	1835
LME铜03	7010.3	6995.1	7034.3	7010.3	-48.8	---	---	127278	268946	7059
LME铝03	1762.3	1754.5	1772.8	1762.3	-4	---	---	110632	774645	1766.3
LME镍03	14222	14200	14445	14222	-83	---	---	47755	163934	14305
LME锡03	23512.5	23511.5	23575	23512.5	-62.5	---	---	7223	22237	23575
LME锌03	2051.5	2047.8	2068.9	2051.5	-8.4	---	---	93965	296121	2059.9
LME铅03	2129.1	2112.5	2137.9	2129.1	-1.1	---	---	41414	125167	2130.3
铝合金03	---	---	---	---	---	---	---	---	---	1790
伦铜指数	7025.3	6993.5	7048.5	7030.8	0.8	---	---	127278	268946	7030
伦铝指数	1768.5	1751.3	1774	1770	-0.3	---	---	110632	774645	1770.3
伦锌指数	2056.8	2047	2075	2069.5	14	---	---	93965	296121	2055.5
伦镍指数	14250	14160	14468	14445	219	---	---	47755	163934	14226
伦锡指数	23461	23447	23600	23575	25	---	---	7223	22237	23550
伦铅指数	2129	2112.5	2140	2139	9	---	---	41414	125167	2130
伦合金指	---	---	---	---	---	---	---	---	---	1835