| 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 | 46930 | 47000 | 47210 | 46980 | 47130 | 47090 | 200 | 160 | 27890 | 56740 | -6860 |
| 2001 | 46980 | 47030 | 47290 | 47030 | 47200 | 47160 | 220 | 180 | 76992 | 192648 | -4318 |
| 2002 | 47070 | 47100 | 47370 | 47100 | 47290 | 47240 | 220 | 170 | 67394 | 160598 | 4124 |
| 2003 | 47140 | 47230 | 47440 | 47180 | 47380 | 47320 | 240 | 180 | 20418 | 60422 | -44 |
| 2004 | 47210 | 47290 | 47500 | 47280 | 47450 | 47380 | 240 | 170 | 1438 | 20296 | 214 |
| 2005 | 47280 | 47350 | 47570 | 47340 | 47550 | 47480 | 270 | 200 | 1768 | 22106 | 296 |
| 2006 | 47350 | 47410 | 47640 | 47410 | 47590 | 47540 | 240 | 190 | 246 | 2592 | 56 |
| 2007 | 47480 | 47550 | 47700 | 47550 | 47680 | 47640 | 200 | 160 | 32 | 1194 | -2 |
| 2008 | 47570 | 47660 | 47750 | 47660 | 47710 | 47700 | 140 | 130 | 18 | 1184 | 4 |
| 2009 | 47620 | 47700 | 47880 | 47700 | 47880 | 47790 | 260 | 170 | 20 | 606 | 2 |
| 2010 | 47700 | 47880 | 47990 | 47870 | 47940 | 47910 | 240 | 210 | 16 | 364 | -2 |
| 2011 | 47770 | 48020 | 48050 | 47930 | 47930 | 48000 | 160 | 230 | 26 | 242 | -2 |
| 小计 | 196258 | 518992 / -6532 | |||||||||
| 名称 | 价格 | 均价 | 涨跌 | 日期 |
|---|---|---|---|---|
| 1#铜 | 78960 - 79140 | 79050.0 | +2150 | 04-19 |
| A00铝 | 20340 - 20420 | 20380.0 | +120 | 04-19 |
| 0#锌 | 22390 - 22480 | 22435.0 | +10 | 04-19 |
| 1#锌 | 22310 - 22410 | 22360.0 | +10 | 04-19 |
| 1#铅 | 16825 - 16925 | 16875.0 | +300 | 04-19 |
| 1#锡 | 264550 - 265750 | 265150.0 | +8250 | 04-19 |
| 1#镍 | 141050 - 141950 | 141500.0 | +2100 | 04-19 |
| 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 | 79370 | 1700 | 77670 |  |
| 沪铝2406 | 20350 | -35 | 20385 |  |
| 沪锌2406 | 22740 | -20 | 22760 | |
| 沪铅2406 | 17315 | 320 | 16995 | |
| 黄金2406 | 568.30 | 2.58 | 565.72 | |
| 伦外铜 | 9783.50 | 40.5 | 9743.00 | |
| 伦外铝 | 2654.50 | 44.5 | 2610.00 | |
| 伦外锌 | 2848.00 | 33 | 2815.00 | |
| 伦外铅 | 2198.50 | 15 | 2183.50 | |
| 伦外锡 | 34770 | 630 | 34140 | |
| 纽约金 | 2398.2 | 0.2 | 2398.0 | |
微信二维码
