| 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 | 47380 | 47220 | 47480 | 47100 | 47360 | 47310 | -20 | -70 | 68548 | 156168 | -4320 |
| 1911 | 47380 | 47150 | 47440 | 47030 | 47310 | 47250 | -70 | -130 | 127248 | 222872 | 3370 |
| 1912 | 47370 | 47190 | 47440 | 47050 | 47320 | 47240 | -50 | -130 | 44370 | 141432 | 6164 |
| 2001 | 47380 | 47200 | 47440 | 47070 | 47330 | 47260 | -50 | -120 | 14640 | 45638 | 3824 |
| 2002 | 47390 | 47200 | 47450 | 47140 | 47340 | 47270 | -50 | -120 | 1870 | 8000 | 638 |
| 2003 | 47430 | 47320 | 47470 | 47180 | 47380 | 47320 | -50 | -110 | 230 | 5190 | 94 |
| 2004 | 47450 | 47380 | 47540 | 47380 | 47540 | 47420 | 90 | -30 | 8 | 2748 | 2 |
| 2005 | 47510 | 47280 | 47500 | 47250 | 47470 | 47320 | -40 | -190 | 180 | 1860 | 98 |
| 2006 | 47590 | 47500 | 47520 | 47260 | 47520 | 47400 | -70 | -190 | 54 | 858 | 16 |
| 2007 | 47490 | 47310 | 47500 | 47310 | 47500 | 47390 | 10 | -100 | 38 | 546 | 2 |
| 2008 | 47540 | 47340 | 47650 | 47320 | 47510 | 47360 | -30 | -180 | 98 | 1228 | 52 |
| 2009 | 47500 | 47330 | 47540 | 47210 | 47540 | 47360 | 40 | -140 | 30 | 44 | 10 |
| 小计 | 257314 | 586584 / 9950 | |||||||||
| 名称 | 价格 | 均价 | 涨跌 | 日期 |
|---|---|---|---|---|
| 1#铜 | 76810 - 76990 | 76900.0 | +500 | 04-18 |
| A00铝 | 20220 - 20300 | 20260.0 | +60 | 04-18 |
| 0#锌 | 22380 - 22470 | 22425.0 | +100 | 04-18 |
| 1#锌 | 22300 - 22400 | 22350.0 | +100 | 04-18 |
| 1#铅 | 16525 - 16625 | 16575.0 | -- | 04-18 |
| 1#锡 | 256300 - 257500 | 256900.0 | +3500 | 04-18 |
| 1#镍 | 138950 - 139850 | 139400.0 | +2000 | 04-18 |
| 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 | 79420 | 1750 | 77670 |  |
| 沪铝2406 | 20415 | 30 | 20385 | |
| 沪锌2406 | 22595 | -165 | 22760 |  |
| 沪铅2406 | 17275 | 280 | 16995 | |
| 黄金2406 | 573.04 | 7.32 | 565.72 | |
| 伦外铜 | 9784.50 | 41.5 | 9743.00 | |
| 伦外铝 | 2649.50 | 39.5 | 2610.00 | |
| 伦外锌 | 2823.50 | 8.5 | 2815.00 | |
| 伦外铅 | 2189.00 | 5.5 | 2183.50 | |
| 伦外锡 | 34150 | 10 | 34140 | |
| 纽约金 | 2427.1 | 29.1 | 2398.0 | |
微信二维码
