| 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 | |||||||||||
| 1909 | 47290 | 47860 | 47860 | 47580 | 47580 | 47730 | 290 | 440 | 9020 | 6940 | -6320 |
| 1910 | 47240 | 47900 | 47960 | 47540 | 47550 | 47660 | 310 | 420 | 58926 | 171638 | -6760 |
| 1911 | 47250 | 47960 | 47970 | 47530 | 47560 | 47690 | 310 | 440 | 94932 | 218820 | -1378 |
| 1912 | 47260 | 47850 | 47950 | 47540 | 47550 | 47690 | 290 | 430 | 32042 | 127524 | 1682 |
| 2001 | 47270 | 47830 | 47980 | 47550 | 47550 | 47700 | 280 | 430 | 6960 | 39040 | 786 |
| 2002 | 47330 | 47960 | 47970 | 47600 | 47610 | 47810 | 280 | 480 | 1670 | 7210 | 14 |
| 2003 | 47400 | 48200 | 48200 | 47660 | 47670 | 47790 | 270 | 390 | 546 | 4902 | 40 |
| 2004 | 47470 | 47900 | 47900 | 47730 | 47790 | 47810 | 320 | 340 | 160 | 2748 | 46 |
| 2005 | 47490 | 48010 | 48050 | 47690 | 47690 | 47770 | 200 | 280 | 216 | 1736 | 36 |
| 2006 | 47520 | 47800 | 47840 | 47730 | 47730 | 47790 | 210 | 270 | 78 | 828 | 4 |
| 2007 | 47500 | 47830 | 47880 | 47720 | 47720 | 47810 | 220 | 310 | 52 | 622 | -14 |
| 2008 | 47560 | 47950 | 47950 | 47770 | 47780 | 47870 | 220 | 310 | 30 | 1144 | -12 |
| 小计 | 204632 | 583152 / -11876 | |||||||||
| 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 | 79810 | 490 | 79320 |  |
| 沪铝2406 | 20375 | 40 | 20335 | |
| 沪锌2406 | 22665 | 115 | 22550 | |
| 沪铅2406 | 17095 | 20 | 17075 | |
| 黄金2406 | 551.18 | 0.6 | 550.58 | |
| 伦外铜 | 9905.00 | 5 | 9900.00 | |
| 伦外铝 | 2571.00 | -- | 2571.00 | |
| 伦外锌 | 2849.50 | -- | 2849.50 | |
| 伦外铅 | 2210.00 | -- | 2210.00 | |
| 伦外锡 | 32660 | -- | 32660 | |
| 纽约金 | 2343.0 | 0.5 | 2342.5 | |
微信二维码
