12月20日LME伦敦期货、现货收盘行情
时间:2016-12-21 星期三 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 |
昨收 |
涨幅% |
场内铜03 |
5505 |
5500 |
5508 |
5502 |
-63 |
5502 |
5503 |
995 |
377981 |
5565 |
-1.13% |
场内铝03 |
1715 |
1715 |
1723 |
1721 |
9 |
1720.5 |
1721.5 |
4636 |
766123 |
1712 |
0.53% |
场内锌03 |
2636 |
2635 |
2637 |
2637 |
29 |
2637 |
2637.5 |
3006 |
297970 |
2608 |
1.11% |
场内镍03 |
11000 |
10925 |
11000 |
10925 |
45 |
10920 |
10925 |
3275 |
272668 |
10880 |
0.41% |
场内锡03 |
21000 |
20920 |
21000 |
20920 |
-280 |
20915 |
20920 |
263 |
17937 |
21200 |
-1.32% |
场内铅03 |
2198 |
2186 |
2198 |
2195 |
26 |
2194.5 |
2195 |
1310 |
120053 |
2169 |
1.20% |
LME铜现 |
5486.5 |
5486.5 |
5486.5 |
5486.5 |
-74 |
---- |
---- |
0 |
---- |
5560.5 |
-1.33% |
LME铝现 |
1720.8 |
1720.8 |
1722 |
1722 |
-2.3 |
---- |
---- |
0 |
---- |
1724.3 |
-0.13% |
LME锌现 |
2588.5 |
2588.5 |
2588.5 |
2588.5 |
-42.5 |
---- |
---- |
0 |
---- |
2631 |
-1.62% |
LME镍现 |
10825.5 |
10825.5 |
10970 |
10970 |
120 |
---- |
---- |
0 |
---- |
10850 |
1.11% |
LME锡现 |
21300 |
21175 |
21300 |
21175 |
-50 |
---- |
---- |
0 |
---- |
21225 |
-0.24% |
LME铅现 |
2154.3 |
2154.3 |
2183 |
2183 |
-47.8 |
---- |
---- |
0 |
---- |
2230.8 |
-2.14% |
铝合金现 |
1545 |
1545 |
1545 |
1545 |
-20.5 |
---- |
---- |
0 |
---- |
1565.5 |
-1.31% |
LmeS_铜3 |
5497.5 |
5475 |
5534 |
5515 |
10 |
---- |
---- |
10701 |
377981 |
5505 |
0.18% |
LmeS_铝3 |
1709 |
1703.5 |
1725 |
1725 |
16 |
---- |
---- |
7464 |
766123 |
1709 |
0.94% |
LmeS_锌3 |
2612 |
2571 |
2645 |
2642.5 |
30.5 |
---- |
---- |
8400 |
297970 |
2612 |
1.17% |
LmeS_镍3 |
10890 |
10880 |
11030 |
10945 |
50 |
---- |
---- |
4773 |
272668 |
10895 |
0.46% |
LmeS_锡3 |
21100 |
20880 |
21100 |
20930 |
-200 |
---- |
---- |
294 |
17937 |
21130 |
-0.95% |
LmeS_铅3 |
2195 |
2140 |
2209.5 |
2190 |
7 |
---- |
---- |
2603 |
120053 |
2183 |
0.32% |
伦铜指数 |
5497.5 |
5475 |
5534 |
5515 |
10 |
5502 |
5503 |
126293 |
377981 |
5505 |
0.18% |
伦铝指数 |
1709 |
1703.5 |
1725 |
1725 |
19.5 |
1720.5 |
1721.5 |
216698 |
766123 |
1705.5 |
1.14% |
伦锌指数 |
2612 |
2571 |
2645 |
2642.5 |
30.5 |
2637 |
2637.5 |
115021 |
297970 |
2612 |
1.17% |
伦镍指数 |
10890 |
10880 |
11030 |
10945 |
50 |
10920 |
10925 |
81929 |
272668 |
10895 |
0.46% |
伦锡指数 |
21100 |
20880 |
21100 |
20930 |
-200 |
20915 |
20920 |
6235 |
17937 |
21130 |
-0.95% |
伦铅指数 |
2195 |
2140 |
2209.5 |
2190 |
25 |
2194.5 |
2195 |
38120 |
120053 |
2165 |
1.15% |