| 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 | |||||||||||
| 2004 | 38800 | 39350 | 39350 | 38740 | 38760 | 38990 | -40 | 190 | 39557 | 72252 | -7378 |
| 2005 | 38910 | 39300 | 39320 | 38800 | 38870 | 39080 | -40 | 170 | 97500 | 110243 | 434 |
| 2006 | 39030 | 39200 | 39400 | 38880 | 38940 | 39160 | -90 | 130 | 53559 | 82688 | 3002 |
| 2007 | 39160 | 39580 | 39580 | 39000 | 39020 | 39280 | -140 | 120 | 12649 | 37827 | 1685 |
| 2008 | 39280 | 39950 | 39950 | 39100 | 39130 | 39380 | -150 | 100 | 3539 | 18513 | 305 |
| 2009 | 39390 | 39630 | 39680 | 39180 | 39230 | 39490 | -160 | 100 | 1611 | 10697 | 404 |
| 2010 | 39480 | 39680 | 39750 | 39360 | 39360 | 39580 | -120 | 100 | 736 | 4277 | 150 |
| 2011 | 39600 | 39580 | 39880 | 39450 | 39450 | 39710 | -150 | 110 | 426 | 2454 | 176 |
| 2012 | 39630 | 39700 | 39980 | 39570 | 39630 | 39780 | 0 | 150 | 195 | 2710 | 81 |
| 2101 | 39790 | 39880 | 40070 | 39740 | 39740 | 39920 | -50 | 130 | 142 | 879 | 87 |
| 2102 | 40050 | 40000 | 40240 | 39880 | 39880 | 40050 | -170 | 0 | 140 | 706 | 54 |
| 2103 | 40110 | 40250 | 40270 | 39980 | 40000 | 40180 | -110 | 70 | 63 | 224 | 12 |
| 小计 | 210117 | 343470 / -988 | |||||||||
| 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 | 80500 | 1180 | 79320 |  |
| 沪铝2406 | 20555 | 220 | 20335 | |
| 沪锌2406 | 22880 | 330 | 22550 | |
| 沪铅2406 | 17210 | 135 | 17075 | |
| 黄金2406 | 552.40 | 1.82 | 550.58 | |
| 伦外铜 | 9954.50 | 54.5 | 9900.00 | |
| 伦外铝 | 2563.50 | -7.5 | 2571.00 |  |
| 伦外锌 | 2878.50 | 29 | 2849.50 | |
| 伦外铅 | 2217.00 | 7 | 2210.00 | |
| 伦外锡 | 32925 | 265 | 32660 | |
| 纽约金 | 2345.0 | 2.5 | 2342.5 | |
微信二维码
