8月21日LME伦敦期货、现货收盘行情
2009年08月24日 9:48 1374次浏览 来源： 中国有色网 分类： LME
| 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 | 6145 | 6285 | 6145 | 6270 | 221 | 6260 | 6270 | 3270 | 260574 | 6049 |
| 场内铝03 | 1936 | 1955 | 1930 | 1930 | 24 | 1926 | 1928 | 6354 | 749314 | 1906 |
| 场内锌03 | 1835 | 1835 | 1830 | 1834 | 30 | 1833 | 1834 | 2597 | 214448 | 1804 |
| 场内镍03 | 19250 | 19450 | 19250 | 19300 | 425 | 19300 | 19300 | 2378 | 109116 | 18875 |
| 场内锡03 | 13975 | 13975 | 13975 | 13975 | 175 | 14300 | 14350 | 421 | 39368 | 13800 |
| 场内铅03 | 1859 | 1875 | 1859 | 1863 | 43 | 1862 | 1863 | 577 | 77011 | 1820 |
| LME铜现 | 6135 | 6135 | 6135 | 6135 | 13 | --- | --- | --- | --- | 6122 |
| LME铝现 | 1908 | 1908 | 1908 | 1908 | 2 | --- | --- | --- | --- | 1906 |
| LME锌现 | 1808 | 1808 | 1808 | 1808 | 4.50 | --- | --- | --- | --- | 1803.50 |
| LME镍现 | 19525 | 19525 | 19525 | 19525 | 275 | --- | --- | --- | --- | 19250 |
| LME锡现 | 14400 | 14400 | 14400 | 14400 | -250 | --- | --- | --- | --- | 14650 |
| LME铅现 | 1845 | 1845 | 1845 | 1845 | 24 | --- | --- | --- | --- | 1821 |
| LmeS_铜3 | 6017 | 6337.1 | 5957 | 6305 | 285 | 6300 | 6305 | 12497 | 260574 | 6020 |
| LmeS_铝3 | 1914 | 1960 | 1873.5 | 1938.5 | 38.5 | 1932 | 1939 | 10218 | 749314 | 1900 |
| LmeS_铅3 | 1813 | 1888.5 | 1792.4 | 1875 | 74.5 | 1866 | 1881 | 1365 | 77011 | 1800.5 |
| LmeS_锌3 | 1802 | 1855.8 | 1777.1 | 1840 | 55 | 1840 | 1845 | 2773 | 214448 | 1785 |
| LmeS_镍3 | 19050 | 19549 | 18428 | 19327 | 571 | 19330 | 19483 | 1826 | 109116 | 18756 |
| LmeS_锡3 | 14000 | 14347.5 | 13662.5 | 14200 | 450 | 14055 | 14300 | 238 | 39368 | 13750 |
| LmeS合金 | 1752.5 | 1795 | 1725 | 1787.5 | 42.5 | 1775 | 1800 | 24 | --- | 1745 |
| LME铜03 | 6025 | 6335 | 5960 | 6305 | 285 | 6300 | 6310 | --- | 260574 | 6020 |
| LME铝03 | 1905 | 1960 | 1875 | 1931.5 | 31.5 | 1935 | 1928 | --- | 749314 | 1900 |
| LME镍03 | 19000 | 19500 | 18525 | 19375 | 620 | 19250 | 19300 | --- | 109116 | 18755 |
| LME锡03 | 14000 | 14325 | 13962.5 | 13975 | 50 | 14300 | 14350 | --- | 39368 | 13925 |
| LME锌03 | 1790 | 1856 | 1780 | 1845 | 55 | 1840 | 1850 | --- | 214448 | 1790 |
| LME铅03 | 1800 | 1885 | 1795 | 1875 | 75 | 1870 | 1880 | --- | 77011 | 1800 |
| 铝合金03 | 1755 | 1765 | 1752.5 | 1765 | 10 | 1760 | 1770 | --- | --- | 1755 |
| 综合铜03 | 6017 | 6337.1 | 5957 | 6302.5 | 281 | --- | --- | --- | 260574 | 6021.5 |
| 综合铝03 | 1914 | 1960 | 1873.5 | 1931.5 | 31.5 | --- | --- | --- | 749314 | 1900 |
| 综合锌03 | 1802 | 1856 | 1777.1 | 1842.5 | 52.5 | --- | --- | --- | 214448 | 1790 |
| 综合镍03 | 19050 | 19549 | 18428 | 19375 | 503.5 | --- | --- | --- | 109116 | 18871.5 |
| 综合锡03 | 14000 | 14347.5 | 13662.5 | 14177.5 | 290 | --- | --- | --- | 39368 | 13887.5 |
| 综合铅03 | 1813 | 1888.5 | 1792.4 | 1873.5 | 68.3 | --- | --- | --- | 77011 | 1805.3 |
| 铝合金综 | 1755 | 1795 | 1725 | 1787.5 | 42.5 | --- | --- | --- | --- | 1745 |
责任编辑：Robert
如需了解更多信息，请登录中国有色网：www.ndarti.com了解更多信息。
中国有色网声明：本网所有内容的版权均属于作者或页面内声明的版权人。
凡注明文章来源为“中国有色金属报”或 “中国有色网”的文章，均为中国有色网原创或者是合作机构授权同意发布的文章。
如需转载，转载方必须与中国有色网（ 邮件：cnmn@cnmn.com.cn 或 电话：010-63971479）联系，签署授权协议，取得转载授权；
凡本网注明“来源：“XXX（非中国有色网或非中国有色金属报）”的文章，均转载自其它媒体，转载目的在于传递更多信息，并不构成投资建议，仅供读者参考。
若据本文章操作，所有后果读者自负，中国有色网概不负任何责任。
