7月21日LME伦敦期货、现货收盘行情
2009年07月22日 13:54 1433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 |
| LmeS_铜3 | 5420.5 | 5470 | 5332 | 5351 | -49 | 5351.5 | 5355 | 8188 | 248056 | 5400 |
| LmeS_铝3 | 1716 | 1756.1 | 1704 | 1704 | -16 | 1700 | 1710 | 10750 | 768477 | 1720 |
| LmeS_铅3 | 1717.5 | 1723.5 | 1657.6 | 1660 | -45 | 1659 | 1667 | 1540 | 81232 | 1705 |
| LmeS_锌3 | 1669 | 1679.6 | 1626 | 1626 | -42 | 1626 | 1649 | 6233 | 211720 | 1668 |
| LmeS_镍3 | 16139 | 16250 | 15745 | 15800 | -425 | 15800 | 15830 | 1531 | 99399 | 16225 |
| LmeS_锡3 | 14025 | 14165 | 13725.5 | 13900 | -20 | 13800 | 13950 | 394 | 36877 | 13920 |
| LmeS合金 | 1547.5 | 1580 | 1517.5 | 1522.5 | -15 | 1500 | 1545 | 50 | --- | 1537.5 |
| LME铜03 | 5415 | 5470 | 5335 | 5382.5 | 7.5 | 5380 | 5385 | 72617 | 248056 | 5375 |
| LME铝03 | 1715 | 1755 | 1705 | 1715.5 | -2 | 1715 | 1716 | 173309 | 768477 | 1717.5 |
| LME镍03 | 16100 | 16150 | 15852.5 | 15880 | -345 | 15830 | 15930 | 26597 | 99399 | 16225 |
| LME锡03 | 13750 | 14087.5 | 13750 | 13862.5 | -62.5 | 13850 | 13875 | 6989 | 36877 | 13925 |
| LME锌03 | 1665 | 1678 | 1628.5 | 1649.5 | -20.5 | 1647 | 1652 | 46313 | 211720 | 1670 |
| LME铅03 | 1705 | 1721 | 1677.5 | 1677.5 | -27.5 | 1675 | 1680 | 14932 | 81232 | 1705 |
| 铝合金03 | 1532.5 | 1537.5 | 1527.5 | 1530 | 7.5 | 1520 | 1540 | --- | --- | 1522.5 |
| 场内铜03 | 5360 | 5435 | 5350 | 5400 | -15 | 5399 | 5400 | 3604 | 248056 | 5415 |
| 场内铝03 | 1719 | 1735 | 1710 | 1715 | 11 | 1715 | 1715 | 17996 | 768477 | 1704 |
| 场内锌03 | 1632 | 1644.5 | 1632 | 1644.5 | -22.5 | 1652 | 1655 | 3155 | 211720 | 1667 |
| 场内镍03 | 15875 | 15975 | 15875 | 15975 | -250 | 15925 | 15950 | 1186 | 99399 | 16225 |
| 场内锡03 | 13975 | 13975 | 13975 | 13975 | -25 | 13975 | 14000 | 487 | 36877 | 14000 |
| 场内铅03 | 1689 | 1689 | 1689 | 1689 | -29 | 1688 | 1689 | 1800 | 81232 | 1718 |
| 综合铜03 | 5420.5 | 5470 | 5332 | 5353.3 | -21.8 | --- | --- | 72617 | 248056 | 5375 |
| 综合铝03 | 1716 | 1756.1 | 1704.5 | 1715.5 | -2 | --- | --- | 173309 | 768477 | 1717.5 |
| 综合锌03 | 1669 | 1679.6 | 1626 | 1637.5 | -31.9 | --- | --- | 46313 | 211720 | 1669.4 |
| 综合镍03 | 16139 | 16250 | 15745 | 15815 | -447.5 | --- | --- | 26597 | 99399 | 16262.5 |
| 综合锡03 | 14025 | 14165 | 13725.5 | 13875 | -10 | --- | --- | 6989 | 36877 | 13885 |
| 综合铅03 | 1717.5 | 1723.5 | 1657.6 | 1663 | -43.8 | --- | --- | 14932 | 81232 | 1706.8 |
| 铝合金综 | 1547.5 | 1580 | 1517.5 | 1530 | -7.5 | --- | --- | --- | --- | 1537.5 |
| LME铜现 | 5345 | 5345 | 5345 | 5345 | -55 | --- | --- | --- | --- | 5400 |
| LME铝现 | 1693 | 1693 | 1693 | 1693 | -20.5 | --- | --- | --- | --- | 1713.50 |
| LME锌现 | 1618 | 1618 | 1618 | 1618 | -25 | --- | --- | --- | --- | 1643 |
| LME镍现 | 15780 | 15780 | 15780 | 15780 | -595 | --- | --- | --- | --- | 16375 |
| LME锡现 | 14200 | 14200 | 14200 | 14200 | +445 | --- | --- | --- | --- | 13755 |
| LME铅现 | 1674.50 | 1674.50 | 1674.50 | 1674.50 | -24.5 | --- | --- | --- | --- | 1699 |
| 铝合金现 | 1491 | 1491 | 1491 | 1491 | 1 | --- | --- | --- | --- | 1490 |
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。
