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 | |||||||||||
1910 | 47660 | 47550 | 47610 | 47290 | 47370 | 47380 | -290 | -280 | 73660 | 160488 | -11150 |
1911 | 47690 | 47580 | 47620 | 47230 | 47340 | 47380 | -350 | -310 | 124252 | 219502 | 682 |
1912 | 47690 | 47630 | 47630 | 47240 | 47340 | 47370 | -350 | -320 | 40826 | 135268 | 7744 |
2001 | 47700 | 47590 | 47630 | 47260 | 47350 | 47380 | -350 | -320 | 11678 | 41814 | 2774 |
2002 | 47810 | 47650 | 47650 | 47260 | 47410 | 47390 | -400 | -420 | 1468 | 7362 | 152 |
2003 | 47790 | 47710 | 47710 | 47330 | 47380 | 47430 | -410 | -360 | 606 | 5096 | 194 |
2004 | 47810 | 47600 | 47600 | 47400 | 47450 | 47450 | -360 | -360 | 106 | 2746 | -2 |
2005 | 47770 | 47700 | 47710 | 47380 | 47460 | 47510 | -310 | -260 | 308 | 1762 | 26 |
2006 | 47790 | 47730 | 47730 | 47400 | 47500 | 47590 | -290 | -200 | 44 | 842 | 14 |
2007 | 47810 | 47470 | 47520 | 47470 | 47520 | 47490 | -290 | -320 | 122 | 544 | -78 |
2008 | 47870 | 47750 | 47750 | 47480 | 47530 | 47540 | -340 | -330 | 72 | 1176 | 32 |
2009 | 47870 | 47540 | 47540 | 47470 | 47540 | 47500 | -330 | -370 | 34 | 34 | 34 |
小计 | 253176 | 576634 / 422 |
名称 | 价格 | 均价 | 涨跌 | 日期 |
---|---|---|---|---|
1#铜 | 76310 - 76490 | 76400.0 | -450 | 04-17 |
A00铝 | 20160 - 20240 | 20200.0 | -100 | 04-17 |
0#锌 | 22280 - 22370 | 22325.0 | +100 | 04-17 |
1#锌 | 22200 - 22300 | 22250.0 | +100 | 04-17 |
1#铅 | 16525 - 16625 | 16575.0 | +50 | 04-17 |
1#锡 | 252800 - 254000 | 253400.0 | -4750 | 04-17 |
1#镍 | 136950 - 137850 | 137400.0 | -500 | 04-17 |
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 | 77110 | 470 | 76640 | |
沪铝2406 | 20375 | 75 | 20300 | |
沪锌2406 | 22665 | 210 | 22455 | |
沪铅2406 | 16935 | -30 | 16965 | |
黄金2406 | 564.14 | -4.16 | 568.30 | |
伦外铜 | 9548.00 | -- | 9548.00 | |
伦外铝 | 2570.00 | -- | 2570.00 | |
伦外锌 | 2825.50 | -- | 2825.50 | |
伦外铅 | 2168.00 | -- | 2168.00 | |
伦外锡 | 32770 | -- | 32770 | |
纽约金 | 2440.0 | -15.3 | 2455.3 |