| 交割月 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 品种:铜 | |||||||||||
| 1505 | 45990 | 45960 | 46080 | 45760 | 46020 | 45860 | 30 | -130 | 3490 | 12920 | -400 |
| 1506 | 46010 | 46090 | 46170 | 45820 | 46100 | 45950 | 90 | -60 | 31172 | 110072 | -1714 |
| 1507 | 46000 | 46060 | 46130 | 45770 | 46040 | 45930 | 40 | -70 | 195046 | 287092 | 2048 |
| 1508 | 45940 | 46000 | 46070 | 45730 | 46010 | 45890 | 70 | -50 | 67074 | 141128 | -192 |
| 1509 | 45890 | 46020 | 46030 | 45690 | 46000 | 45840 | 110 | -50 | 15768 | 71738 | 1580 |
| 1510 | 45860 | 45910 | 46010 | 45680 | 45990 | 45820 | 130 | -40 | 2746 | 22078 | 274 |
| 1511 | 45820 | 45970 | 46020 | 45660 | 45980 | 45900 | 160 | 80 | 196 | 9526 | 60 |
| 1512 | 45820 | 45950 | 46010 | 45660 | 45980 | 45800 | 160 | -20 | 342 | 9156 | -54 |
| 1601 | 45810 | 45970 | 46010 | 45650 | 46000 | 45770 | 190 | -40 | 174 | 2782 | -16 |
| 1602 | 45810 | 45990 | 46010 | 45710 | 46010 | 45910 | 200 | 100 | 38 | 2056 | 26 |
| 1603 | 45910 | 46040 | 46040 | 45750 | 46000 | 45850 | 90 | -60 | 18 | 1440 | 4 |
| 1604 | 45850 | 45900 | 46050 | 45750 | 46050 | 45970 | 200 | 120 | 30 | 654 | 22 |
| 小计 | 316094 | 670642 / 1638 | |||||||||
| 名称 | 价格 | 均价 | 涨跌 | 日期 |
|---|---|---|---|---|
| 1#铜 | 78060 - 78240 | 78150.0 | -350 | 04-24 |
| A00铝 | 20110 - 20190 | 20150.0 | -160 | 04-24 |
| 0#锌 | 22330 - 22420 | 22375.0 | +50 | 04-24 |
| 1#锌 | 22250 - 22350 | 22300.0 | +50 | 04-24 |
| 1#铅 | 16675 - 16775 | 16725.0 | +200 | 04-24 |
| 1#锡 | 253050 - 254250 | 253650.0 | -10000 | 04-24 |
| 1#镍 | 142550 - 143450 | 143000.0 | -900 | 04-24 |
| 1#铜 | 69160 - 69200 | 69180.0 | +240 | 01-31 |
| A00铝 | 18950 - 18990 | 18970.0 | -40 | 01-31 |
| 0#锌 | 21220 - 21320 | 21270.0 | -60 | 01-31 |
| 1#锌 | 21120 - 21220 | 21170.0 | -60 | 01-31 |
| 1#铅 | 16300 - 16400 | 16350.0 | -25 | 01-31 |
| 1#锡 | 216750 - 218750 | 217750.0 | -1500 | 01-31 |
| 1#镍 | 127100 - 130700 | 128900.0 | -600 | 01-31 |
| 1#铜 | 67930 - 68020 | 67975.0 | -60 | 01-17 |
| A00铝 | 18960 - 19020 | 18990.0 | +60 | 01-17 |
| 0#锌 | 21240 - 21340 | 21290.0 | -30 | 01-31 |
| 1#锌 | 21170 - 21270 | 21220.0 | -30 | 01-31 |
| 1#铅 | 15950 - 16100 | 16025.0 | -- | 01-17 |
| 1#锡 | 212750 - 214550 | 213650.0 | +3750 | 01-17 |
| 1#镍 | 127200 - 132300 | 129750.0 | +850 | 01-17 |
| 1#铜 | 69080 - 69280 | 69180.0 | +290 | 01-31 |
| A00铝 | 18940 - 19000 | 18970.0 | -30 | 01-31 |
| 0#锌 | 20960 - 21260 | 21110.0 | -70 | 01-31 |
| 1#锌 | 20890 - 21190 | 21040.0 | -70 | 01-31 |
| 1#铅 | 16100 - 16200 | 16150.0 | -75 | 01-31 |
| 1#锡 | 216500 - 219000 | 217750.0 | -1500 | 01-31 |
| 1#镍 | 131500 - 131900 | 131700.0 | -500 | 01-31 |
| 1#铜 | 67970 - 68100 | 68035.0 | +55 | 01-16 |
| A00铝 | 19030 - 19050 | 19040.0 | -80 | 01-16 |
| 0#锌 | 21470 - 21570 | 21520.0 | +220 | 01-16 |
| 1#锌 | 21350 - 21450 | 21400.0 | +220 | 01-16 |
| 1#铅 | 16050 - 16200 | 16125.0 | -- | 01-16 |
| 1#锡 | 209050 - 211050 | 210050.0 | +500 | 01-16 |
| 1#镍 | 126450 - 131450 | 128950.0 | -350 | 01-16 |
| 名称 | 最新价 | 涨跌 | 昨收 | 走势 |
|---|---|---|---|---|
| 沪铜2406 | 79380 | 520 | 78860 |  |
| 沪铝2406 | 20250 | -125 | 20375 |  |
| 沪锌2406 | 22555 | 80 | 22475 | |
| 沪铅2406 | 17030 | 195 | 16835 | |
| 黄金2406 | 551.00 | 0.38 | 550.62 | |
| 伦外铜 | 9795.50 | 67.5 | 9728.00 | |
| 伦外铝 | 2589.00 | 13 | 2576.00 | |
| 伦外锌 | 2813.50 | 23.5 | 2790.00 | |
| 伦外铅 | 2206.00 | 22 | 2184.00 | |
| 伦外锡 | 32120 | -175 | 32295 | |
| 纽约金 | 2336.0 | -6.1 | 2342.1 | |
微信二维码
