| 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 | 47310 | 47180 | 47270 | 47110 | 47140 | 47190 | -170 | -120 | 63810 | 150406 | -5762 |
| 1911 | 47250 | 47100 | 47220 | 47030 | 47070 | 47130 | -180 | -120 | 110658 | 223754 | 882 |
| 1912 | 47240 | 47140 | 47210 | 47050 | 47060 | 47120 | -180 | -120 | 39564 | 147072 | 5640 |
| 2001 | 47260 | 47160 | 47200 | 47050 | 47070 | 47130 | -190 | -130 | 13558 | 49768 | 4130 |
| 2002 | 47270 | 47160 | 47220 | 47060 | 47060 | 47160 | -210 | -110 | 3684 | 9874 | 1874 |
| 2003 | 47320 | 47230 | 47260 | 47120 | 47170 | 47190 | -150 | -130 | 316 | 5302 | 112 |
| 2004 | 47420 | 47530 | 47530 | 47160 | 47160 | 47240 | -260 | -180 | 94 | 2796 | 48 |
| 2005 | 47320 | 47280 | 47330 | 47200 | 47200 | 47290 | -120 | -30 | 102 | 1888 | 28 |
| 2006 | 47400 | 47310 | 47330 | 47250 | 47260 | 47290 | -140 | -110 | 74 | 858 | 0 |
| 2007 | 47390 | 47350 | 47390 | 47330 | 47330 | 47360 | -60 | -30 | 122 | 544 | -2 |
| 2008 | 47360 | 47380 | 47390 | 47210 | 47210 | 47350 | -150 | -10 | 38 | 1210 | -18 |
| 2009 | 47360 | 47360 | 47400 | 47360 | 47400 | 47370 | 40 | 10 | 8 | 52 | 8 |
| 小计 | 232028 | 593524 / 6940 | |||||||||
| 名称 | 价格 | 均价 | 涨跌 | 日期 |
|---|---|---|---|---|
| 1#铜 | 79960 - 80140 | 80050.0 | +1300 | 04-26 |
| A00铝 | 20430 - 20510 | 20470.0 | +120 | 04-26 |
| 0#锌 | 22700 - 22790 | 22745.0 | +400 | 04-26 |
| 1#锌 | 22620 - 22720 | 22670.0 | +400 | 04-26 |
| 1#铅 | 16725 - 16825 | 16775.0 | +50 | 04-26 |
| 1#锡 | 260050 - 261250 | 260650.0 | +5500 | 04-26 |
| 1#镍 | 144450 - 145350 | 144900.0 | +1200 | 04-26 |
| 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 | 80580 | 180 | 80400 |  |
| 沪铝2406 | 20670 | 175 | 20495 | |
| 沪锌2406 | 22780 | -20 | 22800 |  |
| 沪铅2406 | 17270 | 65 | 17205 | |
| 黄金2406 | 553.66 | 2.08 | 551.58 | |
| 伦外铜 | 9955.00 | 55 | 9900.00 | |
| 伦外铝 | 2570.00 | -1 | 2571.00 | |
| 伦外锌 | 2848.50 | -1 | 2849.50 | |
| 伦外铅 | 2203.00 | -7 | 2210.00 | |
| 伦外锡 | 32330 | -330 | 32660 | |
| 纽约金 | 2347.7 | 5.2 | 2342.5 | |
微信二维码
