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 | 14325 | 14390 | 14545 | 14385 | 14545 | 14435 | 220 | 110 | 9540 | 23410 | -3215 |
2008 | 14050 | 14205 | 14315 | 14135 | 14290 | 14215 | 240 | 165 | 114121 | 162222 | -2118 |
2009 | 13840 | 13950 | 14090 | 13920 | 14070 | 13995 | 230 | 155 | 59672 | 99356 | 2528 |
2010 | 13690 | 13800 | 13940 | 13780 | 13890 | 13850 | 200 | 160 | 26339 | 54964 | 1411 |
2011 | 13600 | 13725 | 13830 | 13675 | 13790 | 13745 | 190 | 145 | 10529 | 37161 | 7 |
2012 | 13505 | 13635 | 13740 | 13595 | 13710 | 13665 | 205 | 160 | 4632 | 28197 | 574 |
2101 | 13455 | 13630 | 13700 | 13555 | 13670 | 13635 | 215 | 180 | 970 | 11092 | 147 |
2102 | 13415 | 13610 | 13730 | 13560 | 13665 | 13610 | 250 | 195 | 313 | 3883 | 20 |
2103 | 13420 | 13555 | 13630 | 13525 | 13630 | 13585 | 210 | 165 | 215 | 4298 | -93 |
2104 | 13390 | 13675 | 13675 | 13550 | 13590 | 13570 | 200 | 180 | 108 | 4148 | 12 |
2105 | 13420 | 13610 | 13620 | 13520 | 13535 | 13545 | 115 | 125 | 110 | 612 | -74 |
2106 | 13495 | 13595 | 13665 | 13510 | 13575 | 13565 | 80 | 70 | 23 | 102 | 19 |
小计 | 226572 | 429445 / -782 |
相关阅读:3月28日交易数据汇总
名称 | 价格 | 均价 | 涨跌 | 日期 |
---|---|---|---|---|
1#铜 | 71900 - 72080 | 71990.0 | +350 | 03-28 |
A00铝 | 19330 - 19410 | 19370.0 | +60 | 03-28 |
0#锌 | 20770 - 20860 | 20815.0 | +100 | 03-28 |
1#锌 | 20690 - 20790 | 20740.0 | +100 | 03-28 |
1#铅 | 16175 - 16275 | 16225.0 | +150 | 03-28 |
1#锡 | 223050 - 224250 | 223650.0 | +250 | 03-28 |
1#镍 | 132250 - 133150 | 132700.0 | +1000 | 03-28 |
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2405 | 72500 | 430 | 72070 | |
沪铝2405 | 19475 | 40 | 19435 | |
沪锌2405 | 20880 | 30 | 20850 | |
沪铅2405 | 16465 | 295 | 16170 | |
黄金2406 | 520.00 | 3.46 | 516.54 | |
伦外铜 | 8833.00 | -34.5 | 8867.50 | |
伦外铝 | 2295.50 | -7.5 | 2303.00 | |
伦外锌 | 2427.50 | -20 | 2447.50 | |
伦外铅 | 2003.00 | -- | 2003.00 | |
伦外锡 | 27460 | -75 | 27535 | |
纽约金 | 2216.5 | 3.8 | 2212.7 |