| 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 | |||||||||||
| 2002 | 49100 | 49200 | 49380 | 48980 | 49110 | 49120 | 10 | 20 | 28806 | 66518 | -4444 |
| 2003 | 49270 | 49450 | 49550 | 49130 | 49250 | 49330 | -20 | 60 | 77143 | 140603 | -1297 |
| 2004 | 49350 | 49510 | 49640 | 49220 | 49340 | 49410 | -10 | 60 | 22620 | 49197 | 1584 |
| 2005 | 49380 | 49600 | 49660 | 49270 | 49370 | 49460 | -10 | 80 | 8888 | 29532 | 1395 |
| 2006 | 49400 | 49630 | 49700 | 49320 | 49430 | 49510 | 30 | 110 | 1132 | 6631 | 19 |
| 2007 | 49440 | 49730 | 49740 | 49380 | 49520 | 49510 | 80 | 70 | 68 | 1424 | -6 |
| 2008 | 49520 | 49740 | 49820 | 49440 | 49550 | 49560 | 30 | 40 | 108 | 1030 | 5 |
| 2009 | 49560 | 49910 | 49910 | 49580 | 49620 | 49630 | 60 | 70 | 23 | 498 | 17 |
| 2010 | 49620 | 49860 | 49900 | 49660 | 49660 | 49770 | 40 | 150 | 4 | 251 | 2 |
| 2011 | 49690 | 49690 | 49690 | 0 | 0 | 0 | 137 | 0 | |||
| 2012 | 49710 | 49920 | 50030 | 49690 | 49690 | 49860 | -20 | 150 | 37 | 412 | 8 |
| 2101 | 49800 | 49790 | 49790 | 49790 | 49790 | 49790 | -10 | -10 | 1 | 1 | 1 |
| 小计 | 138830 | 296234 / -2716 | |||||||||
| 名称 | 价格 | 均价 | 涨跌 | 日期 |
|---|---|---|---|---|
| 1#铜 | 76760 - 76940 | 76850.0 | +500 | 04-16 |
| A00铝 | 20260 - 20340 | 20300.0 | -490 | 04-16 |
| 0#锌 | 22180 - 22270 | 22225.0 | -500 | 04-16 |
| 1#锌 | 22100 - 22200 | 22150.0 | -500 | 04-16 |
| 1#铅 | 16475 - 16575 | 16525.0 | -- | 04-16 |
| 1#锡 | 257550 - 258750 | 258150.0 | +3500 | 04-16 |
| 1#镍 | 137450 - 138350 | 137900.0 | -3300 | 04-16 |
| 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 | 76710 | -390 | 77100 |  |
| 沪铝2406 | 20325 | -90 | 20415 | |
| 沪锌2406 | 22485 | 15 | 22470 |  |
| 沪铅2406 | 16890 | 65 | 16825 | |
| 黄金2406 | 570.60 | 7.32 | 563.28 | |
| 伦外铜 | 9474.50 | -93.5 | 9568.00 | |
| 伦外铝 | 2559.50 | 11 | 2548.50 | |
| 伦外锌 | 2758.50 | -16.5 | 2775.00 | |
| 伦外铅 | 2147.50 | -25 | 2172.50 | |
| 伦外锡 | 31800 | -415 | 32215 | |
| 纽约金 | 2407.8 | 24.8 | 2383.0 | |
微信二维码
