| 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 | |||||||||||
| 1908 | 46730 | 46950 | 47010 | 46720 | 46850 | 46860 | 120 | 130 | 64612 | 162534 | -10464 |
| 1909 | 46780 | 47020 | 47100 | 46790 | 46910 | 46950 | 130 | 170 | 121524 | 244872 | -5196 |
| 1910 | 46840 | 47070 | 47150 | 46850 | 46970 | 46990 | 130 | 150 | 19532 | 97434 | 1604 |
| 1911 | 46870 | 47080 | 47170 | 46880 | 47000 | 47030 | 130 | 160 | 5340 | 34494 | 900 |
| 1912 | 46900 | 47140 | 47220 | 46920 | 47020 | 47050 | 120 | 150 | 2062 | 21906 | 798 |
| 2001 | 46990 | 47170 | 47250 | 46970 | 47100 | 47100 | 110 | 110 | 430 | 6330 | 160 |
| 2002 | 47060 | 47250 | 47290 | 47040 | 47160 | 47170 | 100 | 110 | 98 | 3012 | -16 |
| 2003 | 47150 | 47340 | 47360 | 47160 | 47310 | 47250 | 160 | 100 | 54 | 2300 | -2 |
| 2004 | 47260 | 47290 | 47400 | 47290 | 47400 | 47350 | 140 | 90 | 84 | 1650 | -4 |
| 2005 | 47320 | 47400 | 47460 | 47260 | 47460 | 47390 | 140 | 70 | 20 | 950 | -6 |
| 2006 | 47350 | 47520 | 47520 | 47350 | 47370 | 47410 | 20 | 60 | 8 | 278 | -2 |
| 2007 | 47350 | 47470 | 47490 | 47470 | 47490 | 47480 | 140 | 130 | 4 | 4 | 4 |
| 小计 | 213768 | 575764 / -12224 | |||||||||
| 名称 | 价格 | 均价 | 涨跌 | 日期 |
|---|---|---|---|---|
| 1#铜 | 78410 - 78590 | 78500.0 | -1850 | 04-23 |
| A00铝 | 20270 - 20350 | 20310.0 | -420 | 04-23 |
| 0#锌 | 22280 - 22370 | 22325.0 | -450 | 04-23 |
| 1#锌 | 22200 - 22300 | 22250.0 | -450 | 04-23 |
| 1#铅 | 16475 - 16575 | 16525.0 | -300 | 04-23 |
| 1#锡 | 263050 - 264250 | 263650.0 | -18250 | 04-23 |
| 1#镍 | 143450 - 144350 | 143900.0 | -3700 | 04-23 |
| 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 | 78630 | -230 | 78860 |  |
| 沪铝2406 | 20125 | -250 | 20375 | |
| 沪锌2406 | 22450 | -25 | 22475 | |
| 沪铅2406 | 16965 | 130 | 16835 |  |
| 黄金2406 | 551.70 | 1.08 | 550.62 | |
| 伦外铜 | 9725.00 | -3 | 9728.00 | |
| 伦外铝 | 2574.00 | -2 | 2576.00 | |
| 伦外锌 | 2798.50 | 8.5 | 2790.00 | |
| 伦外铅 | 2181.50 | -2.5 | 2184.00 | |
| 伦外锡 | 32295 | -- | 32295 | |
| 纽约金 | 2335.7 | -6.4 | 2342.1 | |
微信二维码
