| 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 | |||||||||||
| 1905 | 49360 | 49450 | 49630 | 49320 | 49470 | 49480 | 110 | 120 | 85456 | 180086 | -5528 |
| 1906 | 49420 | 49480 | 49710 | 49390 | 49510 | 49540 | 90 | 120 | 163344 | 191592 | 7148 |
| 1907 | 49460 | 49510 | 49720 | 49420 | 49550 | 49570 | 90 | 110 | 34672 | 101608 | 2918 |
| 1908 | 49490 | 49510 | 49720 | 49430 | 49560 | 49570 | 70 | 80 | 7760 | 33482 | 1606 |
| 1909 | 49480 | 49510 | 49730 | 49460 | 49550 | 49590 | 70 | 110 | 2466 | 16368 | 672 |
| 1910 | 49530 | 49610 | 49720 | 49480 | 49590 | 49600 | 60 | 70 | 644 | 7180 | 32 |
| 1911 | 49540 | 49630 | 49750 | 49520 | 49620 | 49640 | 80 | 100 | 90 | 3770 | -10 |
| 1912 | 49560 | 49590 | 49750 | 49500 | 49600 | 49640 | 40 | 80 | 132 | 7668 | 14 |
| 2001 | 49500 | 49600 | 49720 | 49500 | 49720 | 49590 | 220 | 90 | 62 | 1296 | 4 |
| 2002 | 49540 | 0 | 0 | 0 | 49560 | 49560 | 20 | 20 | 0 | 822 | 0 |
| 2003 | 49490 | 49700 | 49700 | 49590 | 49630 | 49620 | 140 | 130 | 34 | 394 | 12 |
| 2004 | 49540 | 49640 | 49640 | 49640 | 49640 | 49640 | 100 | 100 | 2 | 12 | 2 |
| 小计 | 294662 | 544278 / 6870 | |||||||||
相关阅读：4月25日交易数据汇总
| 名称 | 价格 | 均价 | 涨跌 | 日期 |
|---|---|---|---|---|
| 1#铜 | 78660 - 78840 | 78750.0 | +600 | 04-25 |
| A00铝 | 20310 - 20390 | 20350.0 | +200 | 04-25 |
| 0#锌 | 22300 - 22390 | 22345.0 | -30 | 04-25 |
| 1#锌 | 22220 - 22320 | 22270.0 | -30 | 04-25 |
| 1#铅 | 16675 - 16775 | 16725.0 | -- | 04-25 |
| 1#锡 | 254550 - 255750 | 255150.0 | +1500 | 04-25 |
| 1#镍 | 143250 - 144150 | 143700.0 | +700 | 04-25 |
| 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 | 80090 | 770 | 79320 |  |
| 沪铝2406 | 20410 | 75 | 20335 | |
| 沪锌2406 | 22690 | 140 | 22550 | |
| 沪铅2406 | 17080 | 5 | 17075 | |
| 黄金2406 | 551.94 | 1.36 | 550.58 | |
| 伦外铜 | 9889.00 | 99 | 9790.00 | |
| 伦外铝 | 2578.00 | -6 | 2584.00 |  |
| 伦外锌 | 2855.00 | 60.5 | 2794.50 | |
| 伦外铅 | 2210.00 | 7.5 | 2202.50 | |
| 伦外锡 | 33000 | 1400 | 31600 | |
| 纽约金 | 2346.6 | 8.2 | 2338.4 | |
微信二维码
