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:铝 | |||||||||||
2007 | 13990 | 14080 | 14290 | 14075 | 14280 | 14185 | 290 | 195 | 16497 | 57225 | -6027 |
2008 | 13800 | 13825 | 14050 | 13825 | 14030 | 13935 | 230 | 135 | 101045 | 168349 | 3179 |
2009 | 13625 | 13665 | 13860 | 13650 | 13850 | 13755 | 225 | 130 | 39849 | 87324 | 3031 |
2010 | 13475 | 13500 | 13715 | 13500 | 13710 | 13605 | 235 | 130 | 22514 | 51998 | -13 |
2011 | 13380 | 13460 | 13610 | 13405 | 13610 | 13495 | 230 | 115 | 7495 | 36205 | 91 |
2012 | 13315 | 13335 | 13530 | 13325 | 13530 | 13410 | 215 | 95 | 4420 | 25237 | 367 |
2101 | 13290 | 13315 | 13480 | 13280 | 13475 | 13355 | 185 | 65 | 2536 | 10103 | 766 |
2102 | 13275 | 13265 | 13450 | 13245 | 13450 | 13325 | 175 | 50 | 378 | 3881 | -22 |
2103 | 13260 | 13320 | 13400 | 13280 | 13395 | 13315 | 135 | 55 | 89 | 3851 | 10 |
2104 | 13250 | 13325 | 13415 | 13255 | 13415 | 13290 | 165 | 40 | 101 | 3346 | -21 |
2105 | 13270 | 13415 | 13415 | 13250 | 13330 | 13310 | 60 | 40 | 50 | 628 | -15 |
2106 | 13280 | 13350 | 13375 | 13350 | 13375 | 13360 | 95 | 80 | 4 | 18 | 4 |
小计 | 194978 | 448165 / 1350 |
名称 | 价格 | 均价 | 涨跌 | 日期 |
---|---|---|---|---|
1#铜 | 78960 - 79140 | 79050.0 | +2150 | 04-19 |
A00铝 | 20340 - 20420 | 20380.0 | +120 | 04-19 |
0#锌 | 22390 - 22480 | 22435.0 | +10 | 04-19 |
1#锌 | 22310 - 22410 | 22360.0 | +10 | 04-19 |
1#铅 | 16825 - 16925 | 16875.0 | +300 | 04-19 |
1#锡 | 264550 - 265750 | 265150.0 | +8250 | 04-19 |
1#镍 | 141050 - 141950 | 141500.0 | +2100 | 04-19 |
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 | 79370 | 1700 | 77670 | |
沪铝2406 | 20350 | -35 | 20385 | |
沪锌2406 | 22740 | -20 | 22760 | |
沪铅2406 | 17315 | 320 | 16995 | |
黄金2406 | 568.30 | 2.58 | 565.72 | |
伦外铜 | 9797.50 | 54.5 | 9743.00 | |
伦外铝 | 2653.50 | 43.5 | 2610.00 | |
伦外锌 | 2848.00 | 33 | 2815.00 | |
伦外铅 | 2200.00 | 16.5 | 2183.50 | |
伦外锡 | 34815 | 675 | 34140 | |
纽约金 | 2403.6 | 5.6 | 2398.0 |