| 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 | |||||||||||
| 1907 | 45870 | 46350 | 46520 | 46300 | 46500 | 46420 | 630 | 550 | 26000 | 17330 | -11540 |
| 1908 | 45870 | 46420 | 46630 | 46360 | 46530 | 46480 | 660 | 610 | 81314 | 183626 | -8844 |
| 1909 | 45900 | 46510 | 46690 | 46420 | 46590 | 46540 | 690 | 640 | 171810 | 234434 | -13304 |
| 1910 | 45940 | 46500 | 46710 | 46450 | 46640 | 46570 | 700 | 630 | 38828 | 91760 | 1526 |
| 1911 | 45980 | 46450 | 46730 | 46450 | 46720 | 46600 | 740 | 620 | 8676 | 32218 | -178 |
| 1912 | 46050 | 46590 | 46770 | 46520 | 46760 | 46630 | 710 | 580 | 3258 | 20396 | 656 |
| 2001 | 46110 | 46430 | 46810 | 46430 | 46810 | 46670 | 700 | 560 | 594 | 5666 | 30 |
| 2002 | 46190 | 46800 | 46870 | 46630 | 46870 | 46740 | 680 | 550 | 804 | 3024 | 130 |
| 2003 | 46230 | 46800 | 46910 | 46720 | 46880 | 46800 | 650 | 570 | 192 | 2220 | 20 |
| 2004 | 46380 | 46850 | 46960 | 46780 | 46960 | 46850 | 580 | 470 | 252 | 1712 | -88 |
| 2005 | 46490 | 46940 | 47090 | 46820 | 47010 | 46910 | 520 | 420 | 98 | 910 | -12 |
| 2006 | 46480 | 46940 | 47100 | 46900 | 47060 | 47020 | 580 | 540 | 136 | 248 | 24 |
| 小计 | 331962 | 593544 / -31580 | |||||||||
| 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 | 79350 | 700 | 78650 |  |
| 沪铝2406 | 20365 | 215 | 20150 | |
| 沪锌2406 | 22575 | 110 | 22465 | |
| 沪铅2406 | 17075 | 70 | 17005 | |
| 黄金2406 | 548.88 | -0.96 | 549.84 |  |
| 伦外铜 | 9803.50 | 13.5 | 9790.00 | |
| 伦外铝 | 2581.50 | -2.5 | 2584.00 | |
| 伦外锌 | 2818.00 | 23.5 | 2794.50 | |
| 伦外铅 | 2200.00 | -2.5 | 2202.50 | |
| 伦外锡 | 31920 | 320 | 31600 | |
| 纽约金 | 2329.7 | -8.7 | 2338.4 | |
微信二维码
