12月23日LME伦敦期货、现货收盘行情

2014-12-24 08:12:19
来源：铝信

合约名称	开盘	最低	最高	收盘	涨跌	买价	卖价	成交量	持仓量	涨幅%
场内铜03	6316	6316	6335	6330	-25	6330	6330.5	2846	316424	-0.39%
场内铝03	1875	1869	1878.5	1869	-11	1869	1870	5987	785172	-0.59%
场内锌03	2159.8	2158.8	2162	2161	-6	2161	2162	669	299958	-0.28%
场内镍03	15480	15425	15480	15450	-200	15450	15475	2272	206512	-1.28%
场内锡03	18500	18375	18501	18395	-655	18395	18400	161	21561	-3.44%
场内铅03	1875	1860	1875	1860	-15	1860	1860.5	855	113897	-0.80%
LME铜现	6364.5	6363	6364.5	6363	-41	---------	---------	---------	---------	-0.64%
LME铝现	1852	1852	1852	1852	-26	---------	---------	---------	---------	-1.38%
LME锌现	2154	2154.5	2158.75	2158.75	-1.5	---------	---------	---------	---------	-0.07%
LME镍现	15360	15375	15380	15375	-204	---------	---------	---------	---------	-1.31%
LME锡现	18525	18530	18530	18530	-514	---------	---------	---------	---------	-2.70%
LME铅现	1862.5	1862.5	1862.5	1862.5	-1.5	---------	---------	---------	---------	-0.08%
铝合金现	1920	1891	1920	1891	-64	---------	---------	---------	---------	-3.27%
LmeS_铜3	6359.75	6315	6375	6338.75	-21.75	6333.5	6337	9784	316424	-0.34%
LmeS_铝3	1880	1866.5	1889.75	1870	-13	1869.5	1870	12082	785172	-0.69%
LmeS_铅3	1879	1856	1883.25	1858	-11	1857	1859.75	1931	113897	-0.59%
LmeS_锌3	2168	2158	2174	2165	1	2165.5	2167	3650	299958	0.05%
LmeS_镍3	15642	15418	15685	15445	-180	15440	15453	2185	206512	-1.15%
LmeS_锡3	18935	18381	19124	18400	-690	18361	18452	523	21561	-3.61%
LmeS合金	1930	1900	1930	1900	-95	10	1910	10	---------	-4.76%
LME铜03	6316.25	6316.25	6321.5	6316.25	-86.33	---------	---------	98105	316424	-1.35%
LME铝03	1887	1869	1889	1887	-16.5	---------	---------	140853	785172	-0.87%
LME镍03	15642	15642	15642	15642	3	---------	---------	41322	206512	0.02%
LME锡03	18846	18846	18901	18846	-227	---------	---------	7147	21561	-1.19%
LME锌03	2160	2160	2161.1	2160	-21.15	---------	---------	43717	299958	-0.97%
LME铅03	1874.95	1872	1874.95	1874.95	-10.05	---------	---------	25593	113897	-0.53%
铝合金03	---------	---------	---------	---------	---------	---------	---------	---------	---------	0.00%
伦铜指数	6361.75	6315	6375	6338.75	-21.75	---------	---------	98105	316424	-0.34%
伦铝指数	1880	1867	1889.75	1870	-13	---------	---------	140853	785172	-0.69%
伦锌指数	2169.5	2158	2174	2165	1	---------	---------	43717	299958	0.05%
伦镍指数	15640	15418	15685	15445	-180	---------	---------	41322	206512	-1.15%
伦锡指数	18935	18375	19124	18400	-690	---------	---------	7147	21561	-3.61%
伦铅指数	1879	1856	1883.25	1858	-11	---------	---------	25593	113897	-0.59%
伦合金指	1930	1900	1930	1900	-95	---------	---------	---------	---------	-4.76%