| 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 | |||||||||||
| 1912 | 47200 | 47100 | 47150 | 46980 | 47020 | 47030 | -180 | -170 | 35900 | 67870 | -5680 |
| 2001 | 47230 | 47250 | 47250 | 47040 | 47080 | 47100 | -150 | -130 | 93878 | 197074 | -6252 |
| 2002 | 47330 | 47320 | 47320 | 47120 | 47140 | 47190 | -190 | -140 | 74768 | 146604 | 5710 |
| 2003 | 47380 | 47390 | 47390 | 47190 | 47220 | 47260 | -160 | -120 | 19794 | 54418 | 4408 |
| 2004 | 47500 | 47430 | 47430 | 47280 | 47330 | 47330 | -170 | -170 | 1250 | 19356 | -38 |
| 2005 | 47580 | 47520 | 47530 | 47350 | 47410 | 47410 | -170 | -170 | 1278 | 21636 | 186 |
| 2006 | 47600 | 47500 | 47590 | 47440 | 47500 | 47490 | -100 | -110 | 170 | 2398 | 12 |
| 2007 | 47720 | 47600 | 47630 | 47550 | 47570 | 47580 | -150 | -140 | 68 | 1162 | -2 |
| 2008 | 47820 | 47660 | 47760 | 47650 | 47670 | 47690 | -150 | -130 | 70 | 1158 | -10 |
| 2009 | 47770 | 47750 | 47780 | 47750 | 47770 | 47760 | 0 | -10 | 50 | 574 | 0 |
| 2010 | 48020 | 47860 | 47860 | 47830 | 47860 | 47840 | -160 | -180 | 86 | 380 | -54 |
| 2011 | 48010 | 47940 | 47940 | 47840 | 47900 | 47910 | -110 | -100 | 40 | 256 | 2 |
| 小计 | 227352 | 512886 / -1718 | |||||||||
| 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 | 81100 | 1780 | 79320 |  |
| 沪铝2406 | 20625 | 290 | 20335 | |
| 沪锌2406 | 22910 | 360 | 22550 | |
| 沪铅2406 | 17380 | 305 | 17075 | |
| 黄金2406 | 554.58 | 4 | 550.58 | |
| 伦外铜 | 10009.00 | 109 | 9900.00 | |
| 伦外铝 | 2589.00 | 18 | 2571.00 | |
| 伦外锌 | 2899.00 | 49.5 | 2849.50 | |
| 伦外铅 | 2240.50 | 30.5 | 2210.00 | |
| 伦外锡 | 33200 | 540 | 32660 | |
| 纽约金 | 2359.7 | 17.2 | 2342.5 | |
微信二维码
