11月21日LME伦敦期货、现货收盘行情
时间:2014-11-24 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 |
6728 |
6724.8 |
6730.1 |
6725 |
104 |
6725 |
6726 |
4734 |
311244 |
1.57% |
场内铝03 |
2062 |
2049.1 |
2063.5 |
2054.5 |
22.5 |
2054.5 |
2055 |
5604 |
844596 |
1.11% |
场内锌03 |
2298 |
2298 |
2307 |
2298 |
46 |
2297.5 |
2298.5 |
1927 |
295985 |
2.04% |
场内镍03 |
16475 |
16460 |
16630 |
16630 |
275 |
16620 |
16625 |
2513 |
205526 |
1.68% |
场内锡03 |
20152 |
20152 |
20575 |
20575 |
280 |
20575 |
20600 |
486 |
21927 |
1.38% |
场内铅03 |
2063.5 |
2061 |
2063.5 |
2061 |
28 |
2060 |
2061 |
1266 |
111216 |
1.38% |
LME铜现 |
6790 |
6790 |
6790 |
6790 |
58.25 |
--------- |
--------- |
--------- |
--------- |
0.87% |
LME铝现 |
2069 |
2069 |
2077.5 |
2077.5 |
35 |
--------- |
--------- |
--------- |
--------- |
1.71% |
LME锌现 |
2299 |
2299 |
2299 |
2299 |
54 |
--------- |
--------- |
--------- |
--------- |
2.41% |
LME镍现 |
16450 |
16450 |
16450 |
16450 |
275 |
--------- |
--------- |
--------- |
--------- |
1.70% |
LME锡现 |
20250 |
20250 |
20250 |
20250 |
-73 |
--------- |
--------- |
--------- |
--------- |
-0.36% |
LME铅现 |
2059.5 |
2060 |
2060 |
2060 |
30.5 |
--------- |
--------- |
--------- |
--------- |
1.50% |
铝合金现 |
2025 |
2025 |
2025 |
2025 |
15 |
--------- |
--------- |
--------- |
--------- |
0.75% |
LmeS_铜3 |
6672.75 |
6645 |
6772.5 |
6700.5 |
42.75 |
6700 |
6700.5 |
24302 |
311244 |
0.64% |
LmeS_铝3 |
2032 |
2030 |
2065.5 |
2047 |
16.75 |
2046 |
2047 |
13424 |
844596 |
0.83% |
LmeS_铅3 |
2031.5 |
2028.5 |
2075 |
2045 |
10 |
2045.25 |
2051 |
4393 |
111216 |
0.49% |
LmeS_锌3 |
2263 |
2252 |
2318.25 |
2294 |
42.25 |
2293.5 |
2294 |
17098 |
295985 |
1.88% |
LmeS_镍3 |
16305 |
16284 |
16640 |
16530 |
200 |
16521 |
16570 |
6266 |
205526 |
1.22% |
LmeS_锡3 |
20035 |
19905 |
20520 |
20365 |
230 |
20225 |
20400 |
589 |
21927 |
1.14% |
LmeS合金 |
--------- |
--------- |
--------- |
--------- |
--------- |
2015 |
2050 |
--------- |
--------- |
0.00% |
LME铜03 |
6677.25 |
6677.25 |
6751 |
6677.25 |
1 |
--------- |
--------- |
180189 |
311244 |
0.01% |
LME铝03 |
2031.75 |
2030 |
2063.75 |
2031.75 |
15.75 |
--------- |
--------- |
131402 |
844596 |
0.78% |
LME镍03 |
16400 |
16400 |
16626 |
16400 |
148 |
--------- |
--------- |
57737 |
205526 |
0.91% |
LME锡03 |
20102 |
20037 |
20155 |
20102 |
315 |
--------- |
--------- |
7694 |
21927 |
1.59% |
LME锌03 |
2301 |
2283 |
2318 |
2301 |
55.75 |
--------- |
--------- |
80348 |
295985 |
2.48% |
LME铅03 |
2060 |
2045.5 |
2068 |
2060 |
39 |
--------- |
--------- |
27766 |
111216 |
1.93% |
铝合金03 |
--------- |
--------- |
--------- |
--------- |
--------- |
--------- |
--------- |
--------- |
--------- |
0.00% |
伦铜指数 |
6671.5 |
6645 |
6772.5 |
6700.5 |
42.75 |
--------- |
--------- |
180189 |
311244 |
0.64% |
伦铝指数 |
2032 |
2030 |
2065.5 |
2047 |
16.75 |
--------- |
--------- |
131402 |
844596 |
0.83% |
伦锌指数 |
2263 |
2252 |
2318.25 |
2294 |
42.25 |
--------- |
--------- |
80348 |
295985 |
1.88% |
伦镍指数 |
16305 |
16284 |
16640 |
16530 |
200 |
--------- |
--------- |
57737 |
205526 |
1.22% |
伦锡指数 |
20035 |
19905 |
20575 |
20365 |
230 |
--------- |
--------- |
7694 |
21927 |
1.14% |
伦铅指数 |
2031.5 |
2028.5 |
2075 |
2045 |
10 |
--------- |
--------- |
27766 |
111216 |
0.49% |
伦合金指 |
--------- |
--------- |
--------- |
--------- |
--------- |
--------- |
--------- |
--------- |
--------- |
0.00% |