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 | 48940 | 48860 | 48920 | 48190 | 48280 | 48490 | -660 | -450 | 33037 | 55381 | -7089 |
2003 | 49120 | 49080 | 49080 | 48300 | 48420 | 48630 | -700 | -490 | 97077 | 127620 | -10882 |
2004 | 49200 | 49120 | 49160 | 48410 | 48500 | 48750 | -700 | -450 | 34419 | 56192 | 3736 |
2005 | 49250 | 49180 | 49210 | 48450 | 48530 | 48800 | -720 | -450 | 13864 | 32168 | 2012 |
2006 | 49290 | 49240 | 49240 | 48520 | 48600 | 48760 | -690 | -530 | 3129 | 7909 | 1116 |
2007 | 49350 | 49260 | 49280 | 48610 | 48720 | 48760 | -630 | -590 | 496 | 1532 | 52 |
2008 | 49420 | 49330 | 49330 | 48670 | 48760 | 49030 | -660 | -390 | 281 | 1228 | 177 |
2009 | 49460 | 49400 | 49400 | 48810 | 48830 | 48970 | -630 | -490 | 87 | 531 | 21 |
2010 | 49470 | 49450 | 49450 | 48760 | 48870 | 49020 | -600 | -450 | 29 | 249 | 0 |
2011 | 49540 | 49490 | 49520 | 48900 | 48940 | 49110 | -600 | -430 | 28 | 147 | 10 |
2012 | 49550 | 49550 | 49550 | 48880 | 48940 | 49220 | -610 | -330 | 81 | 464 | 52 |
2101 | 49670 | 49450 | 49450 | -220 | -220 | 0 | 3 | 0 | |||
小计 | 182528 | 283424 / -10795 |
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 | 80880 | 1560 | 79320 | |
沪铝2406 | 20610 | 275 | 20335 | |
沪锌2406 | 22900 | 350 | 22550 | |
沪铅2406 | 17350 | 275 | 17075 | |
黄金2406 | 553.70 | 3.12 | 550.58 | |
伦外铜 | 9978.00 | 78 | 9900.00 | |
伦外铝 | 2575.00 | 4 | 2571.00 | |
伦外锌 | 2882.00 | 32.5 | 2849.50 | |
伦外铅 | 2230.00 | 20 | 2210.00 | |
伦外锡 | 33150 | 490 | 32660 | |
纽约金 | 2349.8 | 7.3 | 2342.5 |