| 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 | |||||||||||
| 2003 | 46140 | 46100 | 46370 | 46070 | 46260 | 46220 | 120 | 80 | 25667 | 99568 | -3748 |
| 2004 | 46310 | 46300 | 46540 | 46220 | 46400 | 46380 | 90 | 70 | 39541 | 112056 | 1526 |
| 2005 | 46430 | 46370 | 46660 | 46350 | 46530 | 46500 | 100 | 70 | 19843 | 76726 | 1838 |
| 2006 | 46480 | 46430 | 46730 | 46400 | 46600 | 46560 | 120 | 80 | 8783 | 36567 | 1671 |
| 2007 | 46580 | 46570 | 46830 | 46500 | 46710 | 46650 | 130 | 70 | 2376 | 9186 | 895 |
| 2008 | 46690 | 46630 | 46940 | 46620 | 46840 | 46770 | 150 | 80 | 3670 | 6384 | 2044 |
| 2009 | 46760 | 46610 | 47020 | 46610 | 46910 | 46870 | 150 | 110 | 475 | 2629 | 226 |
| 2010 | 46850 | 46830 | 47040 | 46820 | 47040 | 46990 | 190 | 140 | 50 | 857 | 14 |
| 2011 | 46930 | 46960 | 47150 | 46960 | 47150 | 47080 | 220 | 150 | 23 | 640 | 21 |
| 2012 | 47020 | 46950 | 47210 | 46950 | 47200 | 47160 | 180 | 140 | 35 | 1413 | 13 |
| 2101 | 47110 | 47040 | 47300 | 47040 | 47300 | 47260 | 190 | 150 | 25 | 228 | 20 |
| 2102 | 47180 | 47200 | 47200 | 20 | 20 | 0 | 10 | 0 | |||
| 小计 | 100488 | 346264 / 4520 | |||||||||
| 名称 | 价格 | 均价 | 涨跌 | 日期 |
|---|---|---|---|---|
| 1#铜 | 78660 - 78840 | 78750.0 | +600 | 04-25 |
| A00铝 | 20310 - 20390 | 20350.0 | +200 | 04-25 |
| 0#锌 | 22300 - 22390 | 22345.0 | -30 | 04-25 |
| 1#锌 | 22220 - 22320 | 22270.0 | -30 | 04-25 |
| 1#铅 | 16675 - 16775 | 16725.0 | -- | 04-25 |
| 1#锡 | 254550 - 255750 | 255150.0 | +1500 | 04-25 |
| 1#镍 | 143250 - 144150 | 143700.0 | +700 | 04-25 |
| 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 | 79940 | 620 | 79320 |  |
| 沪铝2406 | 20380 | 45 | 20335 | |
| 沪锌2406 | 22665 | 115 | 22550 | |
| 沪铅2406 | 17090 | 15 | 17075 | |
| 黄金2406 | 550.76 | 0.18 | 550.58 | |
| 伦外铜 | 9871.50 | 81.5 | 9790.00 | |
| 伦外铝 | 2570.00 | -14 | 2584.00 |  |
| 伦外锌 | 2842.50 | 48 | 2794.50 | |
| 伦外铅 | 2213.00 | 10.5 | 2202.50 | |
| 伦外锡 | 32750 | 1150 | 31600 | |
| 纽约金 | 2339.5 | 1.1 | 2338.4 | |
微信二维码
