| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:铜 | |||||||||||
| 1812 | 49200 | 49530 | 49750 | 49410 | 49530 | 49530 | 330 | 330 | 74270 | 128298 | -9826 |
| 1901 | 49190 | 49560 | 49770 | 49410 | 49580 | 49580 | 390 | 390 | 198160 | 189794 | -3716 |
| 1902 | 49230 | 49550 | 49780 | 49430 | 49620 | 49600 | 390 | 370 | 32466 | 87370 | 576 |
| 1903 | 49280 | 49570 | 49850 | 49490 | 49670 | 49640 | 390 | 360 | 13834 | 38460 | 1896 |
| 1904 | 49360 | 49660 | 49870 | 49540 | 49740 | 49690 | 380 | 330 | 3934 | 27110 | 694 |
| 1905 | 49410 | 49850 | 49950 | 49580 | 49760 | 49740 | 350 | 330 | 2244 | 20780 | -366 |
| 1906 | 49410 | 49720 | 49950 | 49720 | 49800 | 49820 | 390 | 410 | 624 | 6120 | 142 |
| 1907 | 49490 | 49770 | 50000 | 49770 | 49880 | 49890 | 390 | 400 | 288 | 2554 | 142 |
| 1908 | 49570 | 49930 | 50120 | 49880 | 49930 | 49940 | 360 | 370 | 174 | 4346 | -90 |
| 1909 | 49620 | 49900 | 50150 | 49890 | 49980 | 50000 | 360 | 380 | 66 | 1168 | -46 |
| 1910 | 49710 | 49970 | 50290 | 49890 | 50030 | 50040 | 320 | 330 | 78 | 450 | 2 |
| 1911 | 49710 | 49950 | 50140 | 49930 | 50120 | 50050 | 410 | 340 | 56 | 42 | 42 |
| 小计 | 326194 | 506492 / -10550 | |||||||||
相关阅读：4月16日交易数据汇总
| 名称 | 价格 | 均价 | 涨跌 | 日期 |
|---|---|---|---|---|
| 1#铜 | 76760 - 76940 | 76850.0 | +500 | 04-16 |
| A00铝 | 20260 - 20340 | 20300.0 | -490 | 04-16 |
| 0#锌 | 22180 - 22270 | 22225.0 | -500 | 04-16 |
| 1#锌 | 22100 - 22200 | 22150.0 | -500 | 04-16 |
| 1#铅 | 16475 - 16575 | 16525.0 | -- | 04-16 |
| 1#锡 | 257550 - 258750 | 258150.0 | +3500 | 04-16 |
| 1#镍 | 137450 - 138350 | 137900.0 | -3300 | 04-16 |
| 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 | 76730 | -370 | 77100 |  |
| 沪铝2406 | 20165 | -250 | 20415 | |
| 沪锌2406 | 22280 | -190 | 22470 | |
| 沪铅2406 | 16940 | 115 | 16825 |  |
| 黄金2406 | 567.00 | 3.72 | 563.28 | |
| 伦外铜 | 9465.50 | -102.5 | 9568.00 | |
| 伦外铝 | 2539.00 | -9.5 | 2548.50 | |
| 伦外锌 | 2723.50 | -51.5 | 2775.00 | |
| 伦外铅 | 2178.50 | 6 | 2172.50 | |
| 伦外锡 | 32160 | -55 | 32215 | |
| 纽约金 | 2393.7 | 10.7 | 2383.0 | |
微信二维码
