| 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 | |||||||||||
| 1901 | 47460 | 47280 | 47290 | 47000 | 47270 | 47180 | -190 | -280 | 16200 | 9360 | -5150 |
| 1902 | 47500 | 47360 | 47360 | 46980 | 47290 | 47170 | -210 | -330 | 74816 | 115356 | -808 |
| 1903 | 47540 | 47340 | 47350 | 46970 | 47320 | 47180 | -220 | -360 | 224400 | 193152 | 10516 |
| 1904 | 47550 | 47300 | 47360 | 46990 | 47320 | 47210 | -230 | -340 | 50258 | 91796 | 2992 |
| 1905 | 47560 | 47470 | 47470 | 47010 | 47310 | 47210 | -250 | -350 | 23884 | 59802 | 4482 |
| 1906 | 47570 | 47370 | 47370 | 47010 | 47280 | 47160 | -290 | -410 | 4338 | 20036 | 958 |
| 1907 | 47630 | 47340 | 47340 | 47030 | 47320 | 47220 | -310 | -410 | 894 | 7564 | 288 |
| 1908 | 47620 | 47300 | 47330 | 47040 | 47320 | 47210 | -300 | -410 | 330 | 4684 | 60 |
| 1909 | 47610 | 47300 | 47350 | 47070 | 47320 | 47180 | -290 | -430 | 212 | 3572 | 72 |
| 1910 | 47650 | 47380 | 47380 | 47130 | 47330 | 47250 | -320 | -400 | 92 | 2698 | -10 |
| 1911 | 47660 | 47380 | 47400 | 47140 | 47330 | 47280 | -330 | -380 | 126 | 1478 | 4 |
| 1912 | 47570 | 47410 | 47410 | 47130 | 47310 | 47260 | -260 | -310 | 352 | 3482 | 188 |
| 小计 | 395902 | 512980 / 13592 | |||||||||
| 名称 | 价格 | 均价 | 涨跌 | 日期 |
|---|---|---|---|---|
| 1#铜 | 79960 - 80140 | 80050.0 | +1300 | 04-26 |
| A00铝 | 20430 - 20510 | 20470.0 | +120 | 04-26 |
| 0#锌 | 22700 - 22790 | 22745.0 | +400 | 04-26 |
| 1#锌 | 22620 - 22720 | 22670.0 | +400 | 04-26 |
| 1#铅 | 16725 - 16825 | 16775.0 | +50 | 04-26 |
| 1#锡 | 260050 - 261250 | 260650.0 | +5500 | 04-26 |
| 1#镍 | 144450 - 145350 | 144900.0 | +1200 | 04-26 |
| 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 | 81100 | 1780 | 79320 |  |
| 沪铝2406 | 20625 | 290 | 20335 | |
| 沪锌2406 | 22910 | 360 | 22550 | |
| 沪铅2406 | 17380 | 305 | 17075 | |
| 黄金2406 | 554.58 | 4 | 550.58 | |
| 伦外铜 | 10012.00 | 112 | 9900.00 | |
| 伦外铝 | 2590.00 | 19 | 2571.00 | |
| 伦外锌 | 2889.00 | 39.5 | 2849.50 | |
| 伦外铅 | 2238.50 | 28.5 | 2210.00 | |
| 伦外锡 | 33240 | 580 | 32660 | |
| 纽约金 | 2357.4 | 14.9 | 2342.5 | |
微信二维码
