石油、铜、锌期货价格及黄金现货价格历史数据(04年2月.xls

日期纽约原油主力期货收盘价布伦特原油主力期货收盘价LME3月期铜收盘价LME3月期铝收盘价 2009 3 1247 0345 0935801340 2009 3 1142 3341 435891339 2009 3 1045 7143 9637201322 2009 3 947 0744 1336111299 2009 3 645 5244 8537201310 2009 3 543 6143 6436851321 2009 3 445 3846 1237451360 2009 3 341 6543 735391315 5 2009 3 240 1542 2133851318 2009 2 2744 7646 3534491342 2009 2 2645 2246 5135001364 2009 2 2542 544 2934101343 2009 2 2439 9642 532851329 2009 2 2338 4440 9932311288 2009 2 2038 9441 8931501305 2009 2 1939 4841 9932901350 2009 2 1834 6239 5532351336 2009 2 1734 9341 0331851330 2009 2 1637 5143 2833301348 2009 2 1333 9844 8134301377 2009 2 1235 9446 0334151376 2009 2 1137 5544 2834591401 2009 2 1039 5644 6134851399 2009 2 940 1746 0235801468 2009 2 641 1746 2135401468 2009 2 540 3246 4633301433 2009 2 440 7844 1534151439 2009 2 340 0844 0833731405 2009 2 241 6843 8231751390 2009 1 3041 4445 8831551349 2009 1 2942 1645 432301366 2009 1 2841 5844 933301366 2009 1 2745 7343 7333101340 2009 1 2646 4746 9635551383 2009 1 2343 6748 3732511342 2009 1 2243 5545 3930901330 2009 1 2138 7445 0232201335 2009 1 2034 1843 6233411400 2009 1 1935 444 534301423 2009 1 1637 2845 9432901454 2009 1 1537 7847 6832801480 2009 1 1437 5945 0832861495 2009 1 1340 8344 8333701515 2009 1 1241 742 9132451516 2009 1 942 6344 4234001570 2009 1 848 5844 6731951555 2009 1 748 8145 8633401594 2009 1 646 3450 5333901605 2009 1 544 649 6228451550 2009 1 239 0346 9132311570 2008 12 3140 0245 5930701540 2008 12 3037 7140 1529151495 2008 12 2935 3540 5529051511 2008 12 2638 9838 3728451537 2008 12 2539 536 6128701560 2008 12 2440 940 3629201500 2008 12 2336 2241 032850 151478 2008 12 2240 0643 0328801494 2008 12 1943 643 3630201510 2008 12 1844 5145 5330701471 2008 12 1746 2846 6531651495 2008 12 1647 9844 631751500 2008 12 1543 5246 4133201563 2008 12 1242 0747 3933051526 2008 12 1143 7142 432001512 2008 12 1040 8141 5333151520 5 2008 12 943 6743 4230501491 2008 12 846 7939 7432701586 2008 12 546 9642 2834461616 2008 12 449 2845 4435551700 2008 12 354 4345 4435901735 2008 12 254 4447 9736201772 2008 12 150 7753 4936961791 2008 11 2854 553 1337551800 2008 11 2749 9353 9236951810 2008 11 2649 6250 3537501800 2008 11 2553 6253 9335401750 2008 11 2454 3949 1934801785 2008 11 2154 9548 0835901877 2008 11 2057 0451 7237501917 2008 11 1958 2451 8436601890 2008 11 1856 1652 3138201928 2008 11 1759 3354 2436701937 2008 11 1462 4156 2436211925 2008 11 1361 0452 3736401948 2008 11 1260 7755 7138751985 2008 11 1165 359 0837551960 2008 11 1070 5357 3538052039 2008 11 763 9157 4340702091 2008 11 667 8161 8743012109 2008 11 565 9666 4440902048 2008 11 467 560 4840992040 2008 11 362 7365 3242002060 2008 10 3163 2263 7146512152 2008 10 3064 1565 4741302110 2008 10 2967 8460 2940202038 2008 10 2866 7561 4137701971 2008 10 2772 1862 0540402007 2008 10 2474 2565 9241552005 2008 10 2371 8564 5244982076 2008 10 2269 8569 7247202131 2008 10 2174 5472 0348102205 2008 10 2078 6369 646502185 2008 10 1781 1967 8449202170 2008 10 1677 770 853002282 2008 10 1586 5974 5351152250 2008 10 1488 9577 4647902215 2008 10 1390 0674 0953152305 2008 10 1087 8182 6652402255 2008 10 993 8884 3656302293 2008 10 893 9784 6655602250 2008 10 795 9583 6860102339 2008 10 6100 6489 2658502301 2008 10 396 3790 5661202406 2008 10 2106 8992 8763602425 2008 10 1108 0298 1764402441 2008 9 30105 7393 9867752490 2008 9 29106 61103 5469302509 2008 9 26120 92104 669102503 2008 9 25104 55102 4569802510 2008 9 2497 88103 0872502548 2008 9 2397 16106 0470602535 2008 9 2291 1599 6167492495 2008 9 1995 7195 1967502500 2008 9 18101 1894 4668702531 2008 9 17100 8791 2869302567 2008 9 16102 5892 6171222665 2008 9 15103 2699 3869302620 2008 9 12106 3497 6468402626 2008 9 11106 2399 668302603 2008 9 10107 89100 3469502650 2008 9 9109 35103 4469002647 2008 9 8109 71104 0972262677 2008 9 5115 46106 373502675 2008 9 4115 59108 0672602695 2008 9 3118 15108 3473052705 2008 9 2116 27109 4175102714 2008 9 1115 11114 0575302730 2008 8 29114 59114 1776502765 2008 8 28121 18116 2275802768 2008 8 27114 98114 6376602790 2008 8 26114 53114 0378542850 2008 8 25112 87113 9275152763 2008 8 22113 77120 1675762780 2008 8 21115 01114 3673552755 2008 8 20116113 2573602780 2008 8 19113 01111 9473852776 2008 8 18114 45112 5574302810 2008 8 15115 2113 6871502772 2008 8 14120 02113 4773302833 2008 8 13118 58111 1574002850 2008 8 12119 17112 6776652918 2008 8 11121 41113 3376152906 2008 8 8125 1117 8676252900 2008 8 7124 0811776052882 2008 8 6126 77117 779002934 2008 8 5122 19120 6880552979 2008 8 4124 73124 1880302960 2008 8 1123 26123 9879312960 2008 7 31125 49127 179953016 2008 7 30124 44122 7179562969 5 2008 7 29128 42125 8479002950 2008 7 28131 04124 5280803006 2008 7 25128 88126 4481303035 2008 7 24129 29125 2981203045 2008 7 23134 6129 5580853033 2008 7 22138 74132 6181603127 2008 7 21145 18130 1980803123 2008 7 18145 08131 0781453215 2008 7 17141 65135 8182803306 2008 7 16136 05138 7582703317 2008 7 15136 04143 9282303290 2008 7 14141 37144 4982103190 2008 7 11145 29142 0382003145 2008 7 10143 57136 5884123308 2008 7 9140 97136 438472 53160 2008 7 8140141 8786453184 2008 7 7140 21144 4287203200 2008 7 4139 64146 088612 53155 2008 7 3134 55144 2685103114 2008 7 2137140 6785303123 2008 7 1136 74139 8384453100 2008 6 30135 36140 3183153058 2008 6 27131 93139 8383503100 2008 6 26136 68134 3384003141 2008 6 25134 01136 4684353140 2008 6 24134 61135 9183303073 2008 6 23134 86134 8682393092 2008 6 20136 7413280883036 5 2008 6 19136 38136 4481002975 2008 6 18131 31133 7279802945 2008 6 17134 35134 7178402950 2008 6 16138 54135 1179202960 2008 6 13127 79136 0978652955 2008 6 12122 3135 0279802952 2008 6 11124 31131 0280002957 2008 6 10127 76133 9178152899 2008 6 9127 35137 6978752875 2008 6 6126 62127 5479102925 2008 6 5131 03122 179302929 5 2008 6 4128 85124 5879352931 2008 6 3132 19128 0278902880 2008 6 2130 81127 7880952960 2008 5 30133 17126 8981902997 2008 5 29128 98130 9381803001 2008 5 28126 72128 3181252995 2008 5 27126 29132 3782403020 2008 5 26124 12131 5783252997 2008 5 23124 22130 5183152995 2008 5 22125 8132 784393040 2008 5 21124 23127 8482963010 2008 5 20125 96125 0681252940 2008 5 19123 69124 9982352945 2008 5 16123 53122 6382602928 2008 5 15121 84121 8681002885 2008 5 14119 97124 183002875 2008 5 13116 32122 9184302920 2008 5 12112 52125 485202973 2008 5 9113 46122 8484102920 2008 5 8115 63122 3282202840 2008 5 7118 75120 3185492907 2008 5 6118 52117 9985402964 2008 5 5116 06114 5686503011 2008 5 2118 3110 585752995 2008 5 1118 07111 3685253003 2008 4 30117 48113 4385553096 2008 4 29116 69116 7486993085 2008 4 28114 86116 3485203040 2008 4 25114 93114 3485703075 2008 4 24111 76116 4686103060 2008 4 23111 76115 9587203069 2008 4 22110 14114 4384302999 2008 4 21110 11113 9285553045 2008 4 18110 87112 4386503090 2008 4 17108 5112 6686303082 2008 4 16109 09109 8487303100 2008 4 15106 23109 8485402986 2008 4 14103 83108 7587302998 2008 4 11104 83108 286702953 2008 4 10100 98108 478550 52910 2008 4 9101 58106 3485492935 2008 4 8105 62107 1483452960 2008 4 7107 58104 983902990 2008 4 4105 9102 5284053015 2008 4 3101 22103 7585053030 2008 4 2100 86100 1781802944 2008 4 1101 84100 380752905 2008 3 31102 54103 7778402843 2008 3 28109 4210579792920 2008 3 27105 68103 9982162995 2008 3 26110 21100 680512948 2008 3 25110 3399 8683603088 2008 3 24109 92100 3883803115 2008 3 21108 75100 7284003124 2008 3 20107 9105 5682753060 2008 3 19105 15101 7583103138 2008 3 18105 47106 285453227 2008 3 17104 52107 5485553208 2008 3 1499 52106 2786803205 2008 3 13102 45105 2584103120 2008 3 12101 84104 1685753136 2008 3 11102 59102 3884303106 2008 3 1099 64102 6185103144 2008 3 7100 88101 6484353091 2008 3 699 2397 5282752976 2008 3 598 23100 4882002902 2008 3 499 7100 184252945 2008 3 3100 01100 981502882 2008 2 2995 598 2781902872 2008 2 2895 599 4779742825 2008 2 2795 4697 6977302820 2008 2 2693 2796 2476802806 2008 2 2592 7898 4277802691 2008 2 2193 5998 5678882654 2008 2 2091 7794 9177652690 2008 2 1988 1194 6377002695 2008 2 1887 1495 1675402683 2008 2 1588 4193 3273302643 2008 2 1490 0292 8671302623 2008 2 1398 8193 5372602665 2008 2 1288 9691 9483302920 2008 2 1191 7588 5172302655 2008 2 892 3387 7873502710 2008 2 791 6488 8271602640 2008 2 690 7190 4772912645 2008 2 589 4197 0170202520 2008 2 486 9989 4470202463 2008 2 289 2192 2168702415 2008 2 190 5792 5370202433 2008 1 3190 139268702410 2008 1 3090 8490 971412450 2008 1 2991 989 0769912439 2008 1 2594 286 6270002469 2008 1 2492 6988 4571602485 2008 1 2393 7187 5174002548 2008 1 2295 6789 2373002514 2008 1 2196 3388 7571902490 2008 1 1895 0989 572202492 2008 1 1797 9190 9872302505 2008 1 1699 1892 9269102468 2008 1 1599 6291 0769102466 2008 1 1495 9892 2269702505 2008 1 119694 3767552438 2008 1 1096 6295 5466752409 2008 1 995 9794 3968302418 2008 1 894 1396 7968802416 2008 1 793 3197 667952410 2008 1 491 0697 8465302406 2008 1 391 2493 8565102430 2008 1 290 0893 8863802411 2007 12 3190 6394 7863812410 2007 12 2891 2793 9465452415 2007 12 2792 2592 765102416 2007 12 2694 3992 4667202457 2007 12 2590 0290 8868202465 2007 12 2487 8691 4868252461 2007 12 2188 2890 1269102481 2007 12 2090 2391 2967252448 2007 12 1987 4991 6966952465 2007 12 1888 3292 1266952467 2007 12 1789 3194 0268002459 2007 12 1488 7189 9970002500 2007 12 1391 0188 0468802504 2007 12 1290 6288 6467152510 2007 12 1194 4290 1866052508 2007 12 1097 788 4967502510 2007 12 798 1889 5367102495 2007 12 697 2989 865652500 2007 12 598 0388 2665152521 2007 12 494 6490 2267952544 2007 12 393 8489 8167952509 2007 11 3093 4392 5270402550 2007 11 2994 0995 3269292569 2007 11 2891 1795 7671302609 2007 11 2794 6294 569252577 2007 11 2696 3294 8469552570 2007 11 2395 4695 4970302610 2007 11 2296 3792 2872002630 2007 11 2196 791 6273152623 2007 11 2093 9890 2374802643 2007 11 1995 9391 3674052610 2007 11 1693 4990 2374352622 2007 11 1590 3891 9875052541 2007 11 1490 3893 1877602522 2007 11 1393 5392 7977602522 2007 11 1291 8693 2478452525 2007 11 990 4693 2678702538 2007 11 887 190 4977652513 2007 11 785 2792 0876902495 2007 11 686 0289 7277952522 2007 11 588 687 4477602527 2007 11 289 4787 4478702557 2007 11 187 490 3278602551 2007 10 3187 6188 6979652510 2007 10 3086 1387 4880502500 2007 10 2983 6984 3781502493 2007 10 2683 0882 8580652505 2007 10 2581 383 2780802470 2007 10 2480 2683 7981802466 2007 10 2379 0284 680602423 2007 10 2281 2283 1379602387 2007 10 1981 4483 5582102430 2007 10 1879 9482 7582002423 2007 10 1780 0580 5583002482 2007 10 1680 2480 1581602487 2007 10 1581 6678 681102527 2007 10 1282 8577 4980202520 2007 10 1181 1876 5880202498 2007 10 1079 7478 979402468 2007 10 980 9578 9779952456 2007 10 881 1277 1980402409 2007 10 581 5877 3878852407 2007 10 481 8277 6478902442 2007 10 382 0879 1778852484 2007 10 281 0979 8775852407 2007 10 178 5778 0475002395 2007 9 2880 0977 6575502430 2007 9 2779 7578 9175382480 2007 9 2678 1478 7774202440 2007 9 2577 7378 8174752458 2007 9 2476 3678 1271602424 2007 9 2176 2677 987173 52447 2007 9 2076 1677 2973002470 2007 9 1975 1875 7971602445 2007 9 1874 1777 1273102451 2007 9 1774 2177 473902478 2007 9 1473 5876 2374602544 2007 9 1373 5475 6674002530 2007 9 1271 4274 873702528 2007 9 1172 174 4572752526 2007 9 1071 0774 773152568 2007 9 769 8274 1473152568 2007 9 669 3873 3572512532 2007 9 569 672 8771502515 2007 9 470 7772 169752477 2007 9 371 3772 1770202477 2007 8 3171 0370 4470102495 2007 8 3072 4771 0767402470 2007 8 2972 7170 6373102543 2007 8 2871 6469 8874152552 2007 8 277268 9575552593 2007 8 2471 4468 8974502590 2007 8 2372 2169 5874702602 2007 8 2272 2269 975802648 2007 8 2171 3169 4777452665 2007 8 2074 8670 1176902652 2007 8 1776 7270 876702645 2007 8 1676 4970 378752720 2007 8 1577 8470 8878602739 2007 8 1476 6669 7980102751 2007 8 1376 670 6978352758 2007 8 1075 1971 6977502755 2007 8 976 4370 9977652736 2007 8 873 3674 577782770 2007 8 774 5975 7779602825 2007 8 675 4775 1480252825 2007 8 375 9176 9581102856 2007 8 275 175 5479702832 2007 8 174 2875 8478252786 2007 7 3174 0674 877652798 2007 7 3074 0476 7477902793 2007 7 2772 674 8178802792 2007 7 2672 6876 6878252800 2007 7 2572 6777 1379402834 2007 7 2472 0577 7579102808 2007 7 2372 5176 8679902812 2007 7 2071 7575 6578602812 2007 7 1971 2976 1678602789 2007 7 1870 9777 9578252784 2007 7 1770 6576 3777252746 2007 7 1669 8375 6577302758 2007 7 1369 2176 2675602725 2007 7 1267 7875 5475412740 2007 7 1168 8275 3473702705 2007 7 1068 5974 3973602699 2007 7 968 673 0874752721 2007 7 66972 7774352697 2007 7 568 872 3874402710 2007 7 469 0671 4975192733 2007 7 368 0570 6874252706 2007 7 267 5270 7575402705 2007 6 2966 2670 375002750 2007 6 2865 357174562730 2007 6 2765 6770 672952718 2007 6 2664 7670 371752699 2007 6 2566 6270 6673602724 2007 6 2266 0471 8371402690 2007 6 2165 8671 9774302736 2007 6 2066 1271 2774202743 2007 6 1965 0871 0875402803 2007 6 1864 0169 9476252826 2007 6 1563 5368 7974502788 2007 6 1463 3969 373802790 2007 6 1364 768 7772062757 2007 6 1264 8670 772652772 2007 6 1164 6370 9872002792 2007 6 866 0570 6970002755 2007 6 765 7270 3872012821 2007 6 666 1869 0772612855 2007 6 565 1768 0474052869 2007 6 464 867 9172722850 2007 6 162 6768 2772512835 2007 5 3163 0870 176102848 2007 5 3062 5770 477602854 2007 5 2962 7771 1376512830 2007 5 2861 7771 0878952875 2007 5 2561 6769 8378902838 2007 5 2462 2370 4480502886 2007 5 2361 4769 781652895 2007 5 2261 9369 8483202890 2007 5 2163 1968 3981802847 5 2007 5 1863 6868 4279552827 2007 5 1764 466 7979902847 2007 5 1665 7167 1377612860 2007 5 1566 4665 7577452854 2007 5 1465 3265 3976592810 2007 5 1165 6865 7478602822 2007 5 1064 6564 4478202840 2007 5 966 0965 3180102863 2007 5 863 7566 0579552842 2007 5 762 2566 2578252845 2007 5 462 716779852878 2007 5 363 3867 6580492892 5 2007 5 263 6468 4177302822 2007 5 163 7968 0177052812 2007 4 3064 3668 2976902835 2007 4 2762 0467 3678302871 2007 4 2661 9368 477202875 2007 4 2561 8866 2473402840 2007 4 2464 2866 374202871 2007 4 2364 5665 9872352845 2007 4 2064 4966 2269702755 2007 4 1965 4867 668602780 2007 4 1865 2868 9767552780 2007 4 1766 469 4766602745 2007 4 1663 8367 9766802747 2007 4 1364 2767 6968512725 2007 4 1262 7766 9267202763 2007 4 1162 768 2467202780 2007 4 1061 6868 666092750 2007 4 960 0667 5266452794 2007 4 659 568 2966302812 2007 4 556 8867 866102814 2007 4 457 2568 5265402790 2007 4 357 3165 762202715 2007 4 258 565 762202737 2007 3 3058 1464 4162652773 2007 3 2959 2363 8861302718 2007 3 2859 9162 5362752745 2007 3 2761 5861 2561402730 2007 3 2661 9460 4159802694 2007 3 2360 7660 8458902678 2007 3 2260 2660 5460202748 2007 3 2160 9360 5461102795 2007 3 2061 8461 360152815 2007 3 1961 760 9362302881 2007 3 1660 6261 0762902895 2007 3 1561 4960 963062885 2007 3 1461 1462 3261352795 2007 3 1360 9562 5957902758 2007 3 1260 0761 557202742 2007 3 958 8560 858052780 2007 3 859 8661 1258102795 2007 3 758 5162 0558502815 2007 3 657 9961 6557252828 2007 3 558 9460 5657492820 2007 3 257 861 3954702707 2007 3 159 3560 8855802700 2007 2 2860 0559 3554102690 2007 2 2758 259 3554252655 2007 2 2659 3457 9854702705 2007 2 2359 1958 1453402712 2007 2 2258 8358 9553452720 2007 2 2157 5157 656002753 2007 2 2058 1457 4157352730 2007 2 1956 9758 656402696 2007 2 1654 0156 6955852710 2007 2 1555 4258 4758102795 2007 2 1454 2359 2558602792 2007 2 1355 3757 6657152804 2007 2 1255 0458 956602815 2007 2 952 5858 4956202757 2007 2 851 9958 1856052717 2007 2 750 4857 0255402695 2007 2 652 2457 2656502678 2007 2 551 2156 0957152681 2007 2 252 9953 7656302690 2007 2 152 9955 2957502695 2007 1 3151 8854 1258952735 2007 1 3054 0255 4358792710 2007 1 2955 6454 9156252655 2007 1 2656 0952 9356062610 2007 1 2556 3153 8456112608 2007 1 2455 5951 7557152700 2007 1 2358 3253 0558552740 2007 1 2261 0551 8161102785 2007 1 1960 3452 8663802830 2007 1 1861 153 1763802825 2007 1 1762 4152 3663252799 2007 1 1662 6852 9663302768 2007 1 1563 3455 0565302773 2007 1 1263 2755 1666452805 2007 1 1162 256 0266702788 2007 1 1063 1455 166352803 2007 1 962 6958 267702864 2007 1 861 6260 4467152800 2007 1 561 0660 5268502807 2007 1 461 3561 169302800 2007 1 361 9562 4268802825 2007 1 262 8462 5168902817 2007 1 162 4362 9869902780 2006 12 2762 5962 6671752840 2006 12 2662 6662 270002812 2006 12 2563 3163 2370002818 2006 12 2262 7563 1970802738 2006 12 2162 2861 670102700 2006 12 2061 161 5569752704 2006 12 1960 2861 9870952700 2006 12 1860 1462 3671552718 2006 12 1558 9962 8669802688 2006 12 1459 3363 369002675 2006 12 1359 8863 5669802678 2006 12 1258 9563 4768402655 2006 12 1158 4564 5968002625 2006 12 856 1764 1268102668 2006 12 758 7262 9569102699 2006 12 658 4561 3168452686 2006 12 558 7460 569352714 2006 12 459 7560 3469202695 2006 12 161 0459 2473252830 2006 11 3060 0859 5371202717 2006 11 2959 1160 2274202792 2006 11 2859 9759 2473602798 2006 11 2758 6658 673302787 2006 11 2457 958 7372452756 2006 11 2358 4460 5571502734 2006 11 2258 4159 0273802790 2006 11 2158 4259 273702808 2006 11 2060 4459 9674702808 2006 11 1760 661 1374502765 2006 11 1661 6659 9374602764 2006 11 1559 5158 6874952704 2006 11 1458 7359 8175452710 2006 11 1358 8158 7675602718 2006 11 1058 957 9476602740 2006 11 957 9958 5276502715 2006 11 859 0558 7276392674 2006 11 760 0658 7577682678 2006 11 659 0860 7674602635 2006 11 358 2461 0574802595 2006 11 257 8562 1375102607 2006 11 158 3460 0174302585 2006 10 3160 4459 0274502620 2006 10 3060 2459 2774602590 2006 10 2760 0361 3272992541 5 2006 10 2659 4159 8870302475 2006 10 2558 6860 9873402565 2006 10 2461 0361 8975202565 2006 10 2362 4459 9574702605 2006 10 2062 4458 9774702605 2006 10 1963 0558 8476102532 2006 10 1861 1158 876502534 2006 10 1761 960 8975102518 2006 10 1660 5560 3875452550 2006 10 1361 936075602555 2006 10 1260 8659 2274492470 2006 10 1161 658 4374952453 2006 10 1063 860 4574502465 2006 10 963 336272702426 2006 10 663 336274202463 2006 10 564 5962 3274602481 2006 10 463 5860 1275602462 2006 10 366 0161 1574602495 2006 10 265 8960 4178202637 2006 9 2966 8161 680152670 2006 9 2867 8260 4780402634 2006 9 2