10月17日LME伦敦期货、现货收盘行情
时间:2014-10-20 星期一 来源:中华铜业网
作者:管理员 http://www.copper365.com
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 |
6578 |
6578 |
6640 |
6640 |
60 |
6638 |
6639 |
4754 |
311855 |
0.91% |
场内铝03 |
1944.8 |
1944.5 |
1972.2 |
1944.8 |
31.8 |
1969 |
--------- |
9172 |
816551 |
1.66% |
场内锌03 |
2228 |
2228 |
2249.3 |
2248 |
28 |
2249 |
2250 |
4611 |
307414 |
1.26% |
场内镍03 |
15650 |
15575 |
15726 |
15700 |
235 |
15675 |
15700 |
3542 |
206808 |
1.52% |
场内锡03 |
19375 |
19300 |
19400 |
19305 |
55 |
19300 |
19305 |
201 |
22724 |
0.29% |
场内铅03 |
2010 |
2010 |
2029.3 |
2029 |
65 |
2028 |
2029 |
640 |
122451 |
3.31% |
LME铜现 |
6629 |
6629 |
6689 |
6689 |
59 |
--------- |
--------- |
--------- |
--------- |
0.89% |
LME铝现 |
1929.5 |
1929.5 |
1929.5 |
1929.5 |
41.5 |
--------- |
--------- |
--------- |
--------- |
2.20% |
LME锌现 |
2227 |
2227 |
2247.5 |
2247.5 |
42.5 |
--------- |
--------- |
--------- |
--------- |
1.93% |
LME镍现 |
15500 |
15500 |
15630 |
15630 |
239 |
--------- |
--------- |
--------- |
--------- |
1.55% |
LME锡现 |
19325 |
19255 |
19325 |
19255 |
56 |
--------- |
--------- |
--------- |
--------- |
0.29% |
LME铅现 |
1998 |
1998 |
2017 |
2017 |
61 |
--------- |
--------- |
--------- |
--------- |
3.12% |
铝合金现 |
2095 |
2089 |
2095 |
2089 |
--------- |
--------- |
--------- |
--------- |
--------- |
0.00% |
LmeS_铜3 |
6586 |
6530 |
6645 |
6629.5 |
41.75 |
6628 |
6629.75 |
17841 |
311855 |
0.63% |
LmeS_铝3 |
1927.5 |
1910.75 |
1977.25 |
1965 |
39 |
1966 |
1968.75 |
19485 |
816551 |
2.02% |
LmeS_铅3 |
1991 |
1982.25 |
2033 |
2032.5 |
43.5 |
2031 |
2032.5 |
3988 |
122451 |
2.19% |
LmeS_锌3 |
2225 |
2208.25 |
2255.25 |
2252 |
17 |
2250.25 |
2253.75 |
10959 |
307414 |
0.76% |
LmeS_镍3 |
15600 |
15470 |
15889 |
15695 |
147 |
15695 |
15710 |
3353 |
206808 |
0.95% |
LmeS_锡3 |
19424 |
19200 |
19525 |
19350 |
50 |
19315 |
19350 |
267 |
22724 |
0.26% |
LmeS合金 |
--------- |
--------- |
--------- |
--------- |
--------- |
2080 |
2100 |
--------- |
--------- |
0.00% |
LME铜03 |
6542.15 |
6542.15 |
6639 |
6542.15 |
-82 |
--------- |
--------- |
96360 |
311855 |
-1.24% |
LME铝03 |
1926 |
1914.95 |
1979 |
1926 |
4.15 |
--------- |
--------- |
265457 |
816551 |
0.22% |
LME镍03 |
15608 |
15575 |
15701 |
15608 |
-132 |
--------- |
--------- |
46406 |
206808 |
-0.84% |
LME锡03 |
19306 |
19306 |
19306 |
19306 |
-24 |
--------- |
--------- |
6758 |
22724 |
-0.12% |
LME锌03 |
2231.15 |
2225.15 |
2249.15 |
2231.15 |
-21 |
--------- |
--------- |
112195 |
307414 |
-0.93% |
LME铅03 |
1988.15 |
1988.15 |
2028.9 |
1988.15 |
-3 |
--------- |
--------- |
38485 |
122451 |
-0.15% |
铝合金03 |
2095.1 |
2095.1 |
2095.1 |
2095.1 |
0.2 |
--------- |
--------- |
--------- |
--------- |
0.01% |
伦铜指数 |
6586 |
6530.25 |
6644 |
6629.5 |
41.75 |
--------- |
--------- |
96360 |
311855 |
0.63% |
伦铝指数 |
1927.5 |
1910.75 |
1977.25 |
1965 |
39 |
--------- |
--------- |
265457 |
816551 |
2.02% |
伦锌指数 |
2225 |
2208.25 |
2255.25 |
2253 |
18 |
--------- |
--------- |
112195 |
307414 |
0.81% |
伦镍指数 |
15600 |
15470 |
15889 |
15695 |
147 |
--------- |
--------- |
46406 |
206808 |
0.95% |
伦锡指数 |
19424 |
19200 |
19525 |
19350 |
50 |
--------- |
--------- |
6758 |
22724 |
0.26% |
伦铅指数 |
1991 |
1982.25 |
2033 |
2032.5 |
43.5 |
--------- |
--------- |
38485 |
122451 |
2.19% |
伦合金指 |
--------- |
--------- |
--------- |
--------- |
--------- |
--------- |
--------- |
--------- |
--------- |
0.00% |