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 | 47030 | 46980 | 47030 | 46860 | 46920 | 46930 | -110 | -100 | 31180 | 63600 | -4270 |
2001 | 47100 | 46980 | 47120 | 46910 | 46980 | 46980 | -120 | -120 | 91244 | 196966 | -108 |
2002 | 47190 | 47020 | 47200 | 46990 | 47060 | 47070 | -130 | -120 | 77930 | 156474 | 9870 |
2003 | 47260 | 47100 | 47290 | 47060 | 47140 | 47140 | -120 | -120 | 25378 | 60466 | 6048 |
2004 | 47330 | 47190 | 47350 | 47150 | 47240 | 47210 | -90 | -120 | 2168 | 20082 | 726 |
2005 | 47410 | 47290 | 47420 | 47220 | 47260 | 47280 | -150 | -130 | 938 | 21810 | 174 |
2006 | 47490 | 47430 | 47510 | 47280 | 47390 | 47350 | -100 | -140 | 464 | 2536 | 138 |
2007 | 47580 | 47540 | 47540 | 47390 | 47500 | 47480 | -80 | -100 | 54 | 1196 | 34 |
2008 | 47690 | 47580 | 47670 | 47500 | 47550 | 47570 | -140 | -120 | 38 | 1180 | 22 |
2009 | 47760 | 47600 | 47690 | 47600 | 47640 | 47620 | -120 | -140 | 62 | 604 | 30 |
2010 | 47840 | 47690 | 47730 | 47680 | 47730 | 47700 | -110 | -140 | 26 | 366 | -14 |
2011 | 47910 | 47730 | 47810 | 47730 | 47810 | 47770 | -100 | -140 | 114 | 244 | -12 |
小计 | 229596 | 525524 / 12638 |
相关阅读:3月28日交易数据汇总
名称 | 价格 | 均价 | 涨跌 | 日期 |
---|---|---|---|---|
1#铜 | 71900 - 72080 | 71990.0 | +350 | 03-28 |
A00铝 | 19330 - 19410 | 19370.0 | +60 | 03-28 |
0#锌 | 20770 - 20860 | 20815.0 | +100 | 03-28 |
1#锌 | 20690 - 20790 | 20740.0 | +100 | 03-28 |
1#铅 | 16175 - 16275 | 16225.0 | +150 | 03-28 |
1#锡 | 223050 - 224250 | 223650.0 | +250 | 03-28 |
1#镍 | 132250 - 133150 | 132700.0 | +1000 | 03-28 |
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2405 | 72500 | 430 | 72070 | |
沪铝2405 | 19475 | 40 | 19435 | |
沪锌2405 | 20880 | 30 | 20850 | |
沪铅2405 | 16465 | 295 | 16170 | |
黄金2406 | 520.00 | 3.46 | 516.54 | |
伦外铜 | 8844.00 | -23.5 | 8867.50 | |
伦外铝 | 2309.50 | 6.5 | 2303.00 | |
伦外锌 | 2436.00 | -11.5 | 2447.50 | |
伦外铅 | 2004.50 | 1.5 | 2003.00 | |
伦外锡 | 27435 | -100 | 27535 | |
纽约金 | 2231.2 | 18.5 | 2212.7 |