| 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 | 48490 | 48360 | 48510 | 48160 | 48410 | 48330 | -80 | -160 | 14182 | 52627 | -2754 |
| 2003 | 48630 | 48450 | 48650 | 48280 | 48540 | 48480 | -90 | -150 | 56978 | 121551 | -6069 |
| 2004 | 48750 | 48550 | 48760 | 48390 | 48650 | 48590 | -100 | -160 | 28583 | 58476 | 2284 |
| 2005 | 48800 | 48530 | 48810 | 48450 | 48710 | 48640 | -90 | -160 | 7951 | 31908 | -260 |
| 2006 | 48760 | 48600 | 48840 | 48520 | 48750 | 48690 | -10 | -70 | 1136 | 8248 | 339 |
| 2007 | 48760 | 48760 | 48900 | 48600 | 48800 | 48740 | 40 | -20 | 144 | 1543 | 11 |
| 2008 | 49030 | 48840 | 48970 | 48700 | 48900 | 48810 | -130 | -220 | 125 | 1254 | 26 |
| 2009 | 48970 | 48860 | 49020 | 48720 | 49000 | 48900 | 30 | -70 | 55 | 554 | 23 |
| 2010 | 49020 | 48910 | 49030 | 48800 | 49030 | 48910 | 10 | -110 | 12 | 249 | 0 |
| 2011 | 49110 | 49010 | 49100 | 48890 | 48890 | 49000 | -220 | -110 | 3 | 147 | 0 |
| 2012 | 49220 | 48940 | 49120 | 48940 | 49080 | 49030 | -140 | -190 | 31 | 482 | 18 |
| 2101 | 49450 | 49020 | 49510 | 49020 | 49170 | 49150 | -280 | -300 | 48 | 12 | 9 |
| 小计 | 109248 | 277051 / -6373 | |||||||||
| 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 | 80580 | 180 | 80400 |  |
| 沪铝2406 | 20670 | 175 | 20495 | |
| 沪锌2406 | 22780 | -20 | 22800 |  |
| 沪铅2406 | 17270 | 65 | 17205 | |
| 黄金2406 | 554.86 | 3.28 | 551.58 | |
| 伦外铜 | 9960.00 | 60 | 9900.00 | |
| 伦外铝 | 2560.50 | -10.5 | 2571.00 | |
| 伦外锌 | 2853.50 | 4 | 2849.50 | |
| 伦外铅 | 2204.00 | -6 | 2210.00 | |
| 伦外锡 | 32150 | -510 | 32660 | |
| 纽约金 | 2349.6 | 7.1 | 2342.5 | |
微信二维码
