5月8日LME伦敦期货、现货收盘行情表
2009年05月11日 9:46 1518次浏览 来源： 中国有色网 分类： LME
| 名 称 | 开盘 | 最高 | 最低 | 收盘 | 涨跌 | 买价 | 卖价 | 成交量 | 持仓量 | 昨收 |
| LmeS_铜3 | 4720.5 | 4817.5 | 4663.4 | 4699 | 39 | 4690.3 | 4700.8 | 9388 | 243791 | 4660 |
| LmeS_铝3 | 1564 | 1575.3 | 1529.5 | 1550 | -13.5 | 1546 | 1550 | 10290 | 746180 | 1563.5 |
| LmeS_锌3 | 1581.5 | 1596 | 1536.5 | 1574.5 | 9.5 | 1545 | 1574.5 | 3981 | 223814 | 1565 |
| LmeS_镍3 | 13067.5 | 13525 | 12875 | 13030 | 30 | 13000 | 13150 | 1614 | 83344 | 13000 |
| LmeS_锡3 | 13687.5 | 14250 | 13650 | 13920 | 270 | 13900 | 14050 | 407 | 25910 | 13650 |
| LmeS_铅3 | 1450 | 1495 | 1440.8 | 1462 | 12 | 1440.3 | 1470 | 1193 | 77130 | 1450 |
| LmeS合金 | 1360 | 1362.5 | 1290 | 1320 | -29.5 | 1310 | 1330 | 30 | --- | 1349.5 |
| LME铜03 | 4700 | 4816 | 4665 | 4695 | 30 | 4690 | 4700 | 75511 | 243791 | 4665 |
| LME铝03 | 1560 | 1575 | 1530 | 1550 | -12 | 1545 | 1555 | 145864 | 746180 | 1562 |
| LME锌03 | 1585 | 1595 | 1540 | 1575 | 10 | 1570 | 1580 | 54011 | 223814 | 1565 |
| LME镍03 | 13100 | 13500 | 12912.5 | 13030 | 30 | 12980 | 13080 | 18068 | 83344 | 13000 |
| LME锡03 | 13800 | 14250 | 13775 | 13920 | 270 | 13870 | 13970 | 9037 | 25910 | 13650 |
| LME铅03 | 1450 | 1495 | 1442 | 1461 | -4.5 | 1456 | 1466 | 12902 | 77130 | 1465.5 |
| 铝合金03 | 1300 | 1305 | 1250 | 1250 | -40 | 1290 | 1295 | --- | --- | 1290 |
| 场内铜03 | 4755 | 4764 | 4665 | 4680 | -35 | 4685 | 4690 | 4595 | 243791 | 4715 |
| 场内铝03 | 1560 | 1560 | 1535 | 1540 | -28 | 1541 | 1544 | 11672 | 746180 | 1568 |
| 场内锌03 | 1560 | 1560 | 1548 | 1548 | -35 | 1555 | 1560 | 3502 | 223814 | 1583 |
| 场内镍03 | 13300 | 13300 | 13100 | 13100 | -195 | 13075 | 13100 | 1826 | 83344 | 13295 |
| 场内锡03 | --- | --- | --- | --- | --- | 13995 | 14000 | 229 | 25910 | 13900 |
| 场内铅03 | 1470 | 1484.5 | 1465 | 1465 | -7 | 1460 | 1465 | 645 | 77130 | 1472 |
| 综合铜03 | 4720.5 | 4817.5 | 4663.4 | 4695.5 | 30.5 | --- | --- | 75511 | 243791 | 4665 |
| 综合铝03 | 1564 | 1575.3 | 1529.5 | 1548 | -14 | --- | --- | 145864 | 746180 | 1562 |
| 综合锌03 | 1581.5 | 1596 | 1536.5 | 1559.8 | -12.8 | --- | --- | 54011 | 223814 | 1572.5 |
| 综合镍03 | 13067.5 | 13525 | 12875 | 13075 | 2 | --- | --- | 18068 | 83344 | 13073 |
| 综合锡03 | 13687.5 | 14250 | 13650 | 13975 | 325 | --- | --- | 9037 | 25910 | 13650 |
| 综合铅03 | 1450 | 1495 | 1440.8 | 1455.1 | 2.6 | --- | --- | 12902 | 77130 | 1452.5 |
| 铝合金综 | 1360 | 1362.5 | 1250 | 1320 | -29.5 | --- | --- | --- | --- | 1349.5 |
| LME铜现 | 4752 | 4752 | 4752 | 4752 | -8 | --- | --- | --- | --- | 4760 |
| LME铝现 | 1515.5 | 1515.5 | 1515.5 | 1515.5 | -35 | --- | --- | --- | --- | 1550.5 |
| LME锌现 | 1541 | 1541 | 1541 | 1541 | -48 | --- | --- | --- | --- | 1589 |
| LME镍现 | 13255 | 13255 | 13255 | 13255 | 220 | --- | --- | --- | --- | 13035 |
| LME锡现 | 14340 | 14340 | 14340 | 14340 | 315 | --- | --- | --- | --- | 14025 |
| LME铅现 | 1473.5 | 1473.5 | 1473.5 | 1473.5 | -7.5 | --- | --- | --- | --- | 1481 |
责任编辑：Robert
如需了解更多信息，请登录中国有色网：www.cnmn.com.cn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。
