| 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 | 49530 | 49480 | 49830 | 49370 | 49700 | 49630 | 170 | 100 | 75184 | 123596 | -4702 |
| 1901 | 49580 | 49470 | 49920 | 49400 | 49780 | 49660 | 200 | 80 | 200744 | 186514 | -3280 |
| 1902 | 49600 | 49590 | 49970 | 49440 | 49850 | 49740 | 250 | 140 | 43092 | 89294 | 1924 |
| 1903 | 49640 | 49540 | 50030 | 49510 | 49930 | 49820 | 290 | 180 | 16456 | 41052 | 2592 |
| 1904 | 49690 | 49600 | 50050 | 49560 | 49970 | 49860 | 280 | 170 | 4182 | 28016 | 906 |
| 1905 | 49740 | 49450 | 50130 | 49450 | 50010 | 49930 | 270 | 190 | 3044 | 19790 | -990 |
| 1906 | 49820 | 49730 | 50130 | 49690 | 50050 | 50000 | 230 | 180 | 1036 | 6074 | -46 |
| 1907 | 49890 | 49760 | 50240 | 49760 | 50100 | 50060 | 210 | 170 | 450 | 2510 | -44 |
| 1908 | 49940 | 49850 | 50280 | 49850 | 50160 | 50150 | 220 | 210 | 514 | 4184 | -162 |
| 1909 | 50000 | 50160 | 50330 | 50050 | 50210 | 50170 | 210 | 170 | 260 | 1228 | 60 |
| 1910 | 50040 | 50130 | 50370 | 50110 | 50230 | 50230 | 190 | 190 | 346 | 664 | 214 |
| 1911 | 50050 | 50020 | 50380 | 50020 | 50330 | 50270 | 280 | 220 | 864 | 864 | 822 |
| 小计 | 346172 | 503786 / -2706 | |||||||||
| 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 | 79230 | 580 | 78650 |  |
| 沪铝2406 | 20280 | 130 | 20150 | |
| 沪锌2406 | 22490 | 25 | 22465 | |
| 沪铅2406 | 17090 | 85 | 17005 | |
| 黄金2406 | 551.94 | 2.1 | 549.84 | |
| 伦外铜 | 9780.00 | 52 | 9728.00 | |
| 伦外铝 | 2584.00 | 8 | 2576.00 | |
| 伦外锌 | 2795.00 | 5 | 2790.00 | |
| 伦外铅 | 2208.50 | 24.5 | 2184.00 | |
| 伦外锡 | 31525 | -770 | 32295 |  |
| 纽约金 | 2338.6 | -3.5 | 2342.1 | |
微信二维码
