伦敦黄金交易所主要金属十年价格.xls

《伦敦黄金交易所主要金属十年价格.xls》由会员分享，可在线阅读，更多相关《伦敦黄金交易所主要金属十年价格.xls（126页珍藏版）》请在淘文阁 - 分享文档赚钱的网站上搜索。

1、20002001200220032004200520062007年度均价279.17272.22310363.62409.02442.35601.32690.43279.2 272.2 310.0 363.6 409.0 442.4 601.3 690.4 872.0 969.2 伦敦黄金交易所近十年黄金交易均价2000 2001 2002 2003 2004 2005 2006 2007 2008 2009020040060080010001200单位：美元/盎司2000年-2009年黄金均价20082009872.03969.16279.2 272.2 310.0 363.6 409.0

2、442.4 601.3 690.4 872.0 969.2 伦敦黄金交易所近十年黄金交易均价2000 2001 2002 2003 2004 2005 2006 2007 2008 2009020040060080010001200单位：美元/盎司2000年-2009年黄金均价日日期期黄黄金金白白银银铂铂金金钯钯金金上上午午下下午午-上上午午下下午午上上午午2000/12/29272.65272.654.5756116119542000/12/28274.6274.454.5956196199682000/12/27274.7275.054.636106139722000/12/22273.9

3、5273.954.66056059582000/12/21273273.14.605610611.59482000/12/20270.2272.454.616036069332000/12/19269.45269.554.576026029302000/12/18270.5270.24.575603.56049352000/12/15270.3270.354.616126099402000/12/14269.7269.34.63756136129162000/12/13269.95269.64.656256229352000/12/12271270.754.666206209402000/12

4、/11272.5270.74.666106129152000/12/8273.3272.954.716086039002000/12/7275.1273.94.7456056058602000/12/6270.85271.64.715995998552000/12/5271.85270.84.69256206138732000/12/4271.15270.74.6656236168752000/12/1271.2269.24.6856066078182000/11/30267269.14.636046058082000/11/29269269.14.695600598.57992000/11/

5、28269.75269.954.6925598599.57982000/11/27266.2268.154.625865887892000/11/24266265.554.6155865867842000/11/23265.9265.74.625875887842000/11/22266.45266.154.625885867852000/11/21267.25266.154.64755945917872000/11/20265.75266.154.645592596783.52000/11/17266.5265.254.65255885937772000/11/16265.4266.74.6

6、75885867782000/11/15265.25264.64.665925927802000/11/14264.5264.954.66255925917772000/11/13264.3264.854.675985927772000/11/10265.15264.854.7256025987822000/11/9264.3264.654.72255985997772000/11/8265264.14.7155985987802000/11/7264.1265.54.745925957782000/11/6265.75265.74.735985907752000/11/3266.45264.

7、654.71600598.57942000/11/2265.75264.854.7555905967802000/11/1266265.54.755865867722000/10/31263.8264.54.745805807542000/10/30265.65264.754.755576579.57522000/10/27266.05263.84.71755785767542000/10/26266.75266.44.755795797522000/10/25269.3266.84.785765787452000/10/24270.4270.24.785845767512000/10/232

8、71.25271.454.835865867552000/10/20271.5270.454.8155885887502000/10/19270.5270.34.835805847402000/10/18271.32724.845785787382000/10/17270.55270.254.8455775737352000/10/16272.05271.64.865835817332000/10/13275.85273.254.8825587585734.52000/10/12270.82744.85255855857362000/10/11273272.754.88558058573820

9、00/10/10269.75270.54.8655825827352000/10/9270.252704.865825827352000/10/6270.82704.8555805807422000/10/5271.35270.44.8755735767362000/10/4271.3271.354.8855695697252000/10/3272.4272.14.885685707152000/10/2274.3273.14.88255735737122000/9/29274.1273.654.88755745697122000/9/28277.2276.44.937557457571320

10、00/9/27274.75276.154.95685657152000/9/26274.05274.854.89155775767152000/9/25273.55272.854.8955845807252000/9/22272.35273.954.88255875877302000/9/21269.65269.54.825865887232000/9/20271.1271.44.855593593.57202000/9/19272271.854.84755935957202000/9/18272.452734.8555945947182000/9/15272.85272.64.8675584

11、5867082000/9/14272.8273.14.8655885827302000/9/13272.8272.54.886025957532000/9/12272.8274.654.8556086107552000/9/11272.6272.554.8656106107572000/9/8274.1272.754.89612609.57652000/9/7272.95272.74.916126077502000/9/6275.3274.154.956076087272000/9/5276.22754.94255965987152000/9/4277276.654.9556126127182

12、000/9/1276.62774.945905927242000/8/31274.952774.915875887192000/8/30272.6273.34.89255955987102000/8/292742744.8855885907152000/8/25273.35273.654.865775777182000/8/24272272.64.765755737232000/8/23272.45273.154.815725747332000/8/22274273.44.82755735737452000/8/21276.4274.64.8355705707352000/8/18277.15

13、275.64.85255685687552000/8/17277.15277.24.875745687482000/8/16275.5276.354.8455725727552000/8/15274.7274.154.865569574742.52000/8/14275.45275.454.915685667652000/8/11273.15272.74.95655657902000/8/10272.45272.24.8755805787922000/8/9272.32724.875765787782000/8/8274273.14.9255725757252000/8/7273.5273.2

14、4.925705647452000/8/4273.3273.954.94755745728002000/8/3276.65275.54.95755905828302000/8/2277.15277.64.966126088552000/8/1277.3277.64.97755885928352000/7/31277.4276.754.955705828202000/7/28278.45278.14.955585647682000/7/27280.2279.854.9355645607612000/7/26280.15279.44.9655655667662000/7/25278.75279.7

15、4.925685667682000/7/24280.05279.754.9255785757722000/7/21280.35279.34.98755835787832000/7/20277.9279.354.965725757182000/7/19281.8279.24.995725717122000/7/18282.65282.755.0155785767102000/7/17282.4282.455.0055785746982000/7/14280.65280.254.965605606722000/7/13280.65280.054.9555565566632000/7/12282.8

16、5279.954.9555485516702000/7/11283.6282.854.9755505506702000/7/10284.25284.14.9755505506642000/7/7284.15282.854.9855425436432000/7/6285.4284.94.975355366232000/7/5287.7286.854.995385326182000/7/4287.8286.54.99550548625.52000/7/3288.05287.654.9955555586202000/6/30289.15288.155.01755655586352000/6/2929

17、0.85289.754.97755745726602000/6/28286.352884.9355705756502000/6/27284.2283.84.9355805646622000/6/26283284.054.945755796662000/6/23285.3285.84.9555605606522000/6/22286.1287.654.935755726652000/6/21286.6286.055.025705636862000/6/20286.4286.24.995615706902000/6/19288.1285.95.045525556912000/6/16290.329

18、0.15.055445426822000/6/15289.15287.45.065425426602000/6/14286.05287.154.9955435406612000/6/13293291.55.08755585516482000/6/12284.1284.65.015475466422000/6/9285.15284.45.0355495526442000/6/8285.1285.755.0555485476402000/6/7286.95284.15.0455665546252000/6/6281.7288.45.0055665606102000/6/5284.8283.255.

19、03564566.56082000/6/2272.95281.64.8955525565772000/6/1272.8272.54.8955525535722000/5/31272.25272.254.95485515702000/5/30270.4273.154.945505485662000/5/26270.45271.34.9155495455642000/5/25273273.354.96755545555602000/5/24273.9273.74.985635635602000/5/23275.15274.054.9955445445652000/5/222742744.97755

20、505475642000/5/19273.75273.154.985305385732000/5/18272.5272.84.9655165205702000/5/17274.852765.045085125702000/5/16275.72765.0055065055652000/5/15275.65275.054.995205085672000/5/12276.2276.654.975145145722000/5/11277276.7555125125752000/5/10277.8277.65.0255105115742000/5/9276.9276.34.995055045782000

21、/5/8277.25277.94.9855025045722000/5/5280.5280.755.0755155095722000/5/4277.328055095105652000/5/3277.6275.655255025822000/5/2275275.455.0055325276052000/5/1275.85275.055.0055105255972000/4/28275.85275.054.93756255255972000/4/27276.12764.9754764865702000/4/26277.7276.24.974734705752000/4/25280279.54.9

22、64774765672000/4/21279.85279.855.095488487-2000/4/20281.35279.855.095488487-2000/4/19281.4281.355.10254944925852000/4/18281.8281.15.08255015015752000/4/17283.5281.755.1355085055722000/4/14280.652825.135045105602000/4/13281.4281.45.15005005582000/4/12280.25280.45.0954944955602000/4/11281.2282.55.1175

23、491493-2000/4/10281.5282.255.084884885602000/4/7279.95280.155.0855124955752000/4/6279.5279.355.0955185145822000/4/5283.1281.35.115215215952000/4/4278.8279.84.995065115802000/4/3278.8277.55.045085085752000/3/31275.9276.754.9354824825922000/3/30276.7275.754.944774806102000/3/29279.1279.755.05483480620

24、2000/3/28280.3280.655.0654794776152000/3/27284.35284.155.094804806152000/3/24284.9284.855.08482479.56302000/3/23286.5284.755.1054924856552000/3/22289.4287.85.134964966602000/3/21286.15285.155.0354954956902000/3/20284.85285.755.0654904877062000/3/17285.5283.95.064874857152000/3/16288.4287.355.1154844

25、837182000/3/15288.7289.155.084834837002000/3/14290.3288.755.084814836882000/3/13289.65290.655.09254784786972000/3/10292.1290.255.114784777052000/3/9289290.55.054734737002000/3/8292.75291.25.0654754746752000/3/7288.35289.755.054704706502000/3/6289.25288.85.094704736552000/3/3289.3288.55.0246546565020

26、00/3/2289289.95.0354804636952000/3/1293.75292.95.1254774747102000/2/29294293.655.0954864907352000/2/28292.75292.55.07754774767102000/2/25297.152945.154784656752000/2/24299.9298.755.224784757002000/2/23305.253025.2555104937982000/2/22305.4302.255.245085097672000/2/21305.75305.255.245275238002000/2/18

27、302.25303.555.235375127152000/2/17304.75306.255.2855735737252000/2/16300.5302.55.235495556522000/2/15307304.255.245355496552000/2/14308.75308.355.2355435396002000/2/11316.5311.55.365455415882000/2/10311.253095.365405405752000/2/9306308.65.36255415485742000/2/8303.15296.255.275135155662000/2/7316.631

28、2.75.44755215225312000/2/4287.5293.655.235115125152000/2/3285.25285.055.25025025022000/2/2283.1285.65.2754954974962000/2/1283.652835.24254934884832000/1/31283.05283.35.264954954822000/1/28286.15286.755.374954944882000/1/27286.5285.555.2954604624752000/1/26284.9285.95.24514564722000/1/25288.72885.237

29、54604614742000/1/24287.45287.25.214504554602000/1/21287.7287.755.184394424502000/1/20288.35287.655.134444444422000/1/19288.75287.655.10254404444332000/1/18286.85285.85.134344344352000/1/17284.9285.355.1254324334402000/1/14284.15283.35.0954274294372000/1/13282.2282.15.09422423440.52000/1/12282.25282.

30、255.1454204214502000/1/11281.7282.255.1554204204502000/1/10281.7281.65.1454164184332000/1/7282282.15.1354164184332000/1/6280.35279.45.144204144352000/1/5282.1280.455.2854314384382000/1/4282.05282.055.3025442433444279.27279.074.95545.40544.38682.91下下午午-956970-95093591793593791592593291590287585087086

31、8828811800799792783782785784783781776782779775779783778778772790786773758752钯钯金金752752750751750750745738735733735736737735732742734725719714712711715715714732723720720-722719745755754765758734720718725716715720720724738740738740748755762738790790790770737808810852842822770762765766770775723705712705

32、683663665674668656637616626638638660650656661658660683687687682669656663642647640630615600590572568566564563566568560573570570568567570575575575575575575575600600600577572565-56557558357557056056055555457258259058558557360561562061561564566368070371271071069369370570070065065265567069672272067070075

33、5774785670735695650607588571580567540514511497486484486476475476465454445441436438439440448448449438433433-680.79日日期期黄黄金金白白银银铂铂金金钯钯金金上上午午下下午午-上上午午下下午午上上午午2001/12/31276.5276.54.524774774402001/12/28277.6276.54.54774804362001/12/27278.05277.74.544704704372001/12/24277.7277.74.544634634132001/12/21277.

34、8277.54.524574584002001/12/20276.25276.14.3854534544002001/12/19278.9278.654.494564544012001/12/18278.85278.854.44459.25459.254002001/12/17277.8277.754.3854614614052001/12/14274.85277.054.364624624032001/12/13273.95274.354.274634623832001/12/12273.25273.54.294664643872001/12/11272.6272.24.2454604584

35、072001/12/10273.35272.654.2354704684152001/12/7274.75274.14.274674684052001/12/6274.1274.554.22456455.53802001/12/5275.752754.1454534513702001/12/4276.55276.64.2075454.54553592001/12/3275.25276.354.18453450.53552001/11/30274.7275.54.144414433382001/11/29274.65274.84.13754364363332001/11/28274.6274.4

36、4.094384383332001/11/27273.65273.34.074404383332001/11/26273.05272.64.07441437333.52001/11/23272.55273.14.0954344343302001/11/22273.2272.754.0654374373302001/11/21273.15272.84.065441443332.52001/11/20273.75272.954.08440437.53382001/11/19274.2273.64.114304333382001/11/16275.5274.54.11754274273282001/

37、11/15276.05275.454.11424426320.52001/11/14277.55278.254.184304283192001/11/13277.65276.54.11254284243222001/11/12277.72804.154284343282001/11/9277.3277.154.105420422-2001/11/8280.2279.954.134164163232001/11/7280.5280.34.1454184163282001/11/6278.9278.954.1254204223282001/11/5278.95278.254.12542142032

38、52001/11/2280.2279.94.224224203262001/11/1279.45280.64.235419.54203152001/10/31280.95278.754.2754274233302001/10/30280.2280.44.28754304263402001/10/29277.7278.64.2154314313452001/10/26276.95277.254.2054194183202001/10/25275.35276.74.194174193182001/10/24276.15275.54.2454204233202001/10/23274.9276.05

39、4.2254284263162001/10/22277.55275.94.235428428317.252001/10/19278.7279.154.244334333252001/10/18282.22814.3454374353302001/10/17281.65281.64.3754424363352001/10/16281.25281.14.355457452354.52001/10/15283.75281.854.42462462354.52001/10/12282.85281.84.424334383502001/10/11282.35281.854.415433432348200

40、1/10/10286.5287.154.48754244263402001/10/9291.12904.634354273452001/10/8292.85291.854.6454404353482001/10/5291.6291.24.6454464423482001/10/4289.15290.354.614304343352001/10/3289.95290.14.58754384353502001/10/2291.1291.654.5954064153152001/10/1291.65290.64.584244213302001/9/28290.85293.14.58543042936

41、32001/9/27291.25289.84.5454424423822001/9/26291.3291.454.55254404424152001/9/25287.952884.524614474252001/9/24289.65288.24.50754804744352001/9/21291.3292.54.64904924542001/9/20288.2288.54.624954934552001/9/19289.35288.14.4654904934652001/9/18288.65289.44.3654824864632001/9/17291293.254.2947447746520

42、01/9/14284.5285.754.274734744602001/9/13278.5280.254.2154534554582001/9/12279.52794.224554534652001/9/11271.42874.184434484552001/9/10273.2271.54.184434434602001/9/7273.15273.64.1854424464552001/9/6272272.054.184424404582001/9/5271.7271.34.194424444552001/9/4272.25272.34.1754434434552001/9/3273.5527

43、3.354.1954424424572001/8/31275.352734.24464464532001/8/30273.4272.34.20254494444502001/8/29272.85272.854.214654634732001/8/28271.6271.054.214614634602001/8/24275.15272.84.224584544462001/8/23274.3274.854.1954584584482001/8/22277.25275.854.2054474474472001/8/21276.95276.34.1654424454452001/8/20277.75

44、276.654.24439.5440.254402001/8/17276.25277.454.2154484524552001/8/16275.1275.94.174224294402001/8/15276.35275.354.234274314432001/8/14274.1274.54.164414404582001/8/13275.1275.64.1754544514752001/8/10273.35275.84.224444484602001/8/92692704.1554334344452001/8/8266.5266.44.1554424404422001/8/7266.7266.

45、454.144504464502001/8/6267.9267.24.224734704752001/8/3267.5267.854.244814824852001/8/2268.32674.23254724804702001/8/1267.7267.354.244704704602001/7/31265.55265.94.2154734764382001/7/30266.4266.34.2254984904442001/7/27265.85266.154.255045034572001/7/26267.15267.54.245065064592001/7/25269.25268.44.245

46、025074682001/7/24268.9268.754.264964934552001/7/23269.25268.74.25754984984802001/7/20270.1269.74.225105044852001/7/19271.55270.34.275175155182001/7/18268.1268.554.245245205182001/7/17266.85267.64.225495465342001/7/16268268.254.315525545532001/7/13266.4266.354.25255605605652001/7/12267.65266.34.26558

47、5585632001/7/11266.55267.554.255555557.55632001/7/10267.2267.454.2655545545602001/7/9266.85266.14.2655605565722001/7/6265.2265.14.2255535515802001/7/5267.55266.34.265575555822001/7/4267.6267.64.275595595872001/7/3268.6268.54.295575565952001/7/2269.1268.354.3055605605982001/6/29269.9270.64.3355585585

48、942001/6/28271.45269.54.3055655616002001/6/27276274.84.35255675676082001/6/26273.852744.35705696092001/6/25273.1272.94.32574.55746122001/6/22273.2273.34.3355745746132001/6/21272.65271.74.355815806202001/6/20272.4271.54.45805826182001/6/19273.95273.44.435805796122001/6/18271.52724.375582.55786082001/

49、6/15274.35272.24.455805836052001/6/14272.2272.44.39755785776002001/6/13271.8271.954.385574577596.52001/6/12267.9269.94.33255815806052001/6/11272.75268.54.365885846142001/6/8267.252674.3455895926172001/6/7266.25266.14.3355895896252001/6/6266.95265.54.365855856272001/6/5266.15265.74.3475589.5585630200

50、1/6/4266.25266.54.4055935936382001/6/1265.65265.44.3955965946452001/5/31266.1267.54.4256086076502001/5/30273.652714.51256186146602001/5/29276.65275.754.526206226652001/5/25280.65276.254.56756166166502001/5/24283.45286.054.6256136176452001/5/23283.85283.154.526126126402001/5/22282.75284.154.515614614