| 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 | 38980 | 38780 | 38930 | 38380 | 38780 | 38640 | -200 | -340 | 37896 | 52571 | -8950 |
| 2005 | 39040 | 38680 | 38930 | 38310 | 38720 | 38600 | -320 | -440 | 98872 | 112746 | -220 |
| 2006 | 39090 | 38600 | 38920 | 38290 | 38670 | 38590 | -420 | -500 | 69318 | 93345 | 8553 |
| 2007 | 39200 | 38540 | 38980 | 38300 | 38760 | 38610 | -440 | -590 | 20213 | 40561 | 973 |
| 2008 | 39280 | 38610 | 39060 | 38350 | 38790 | 38670 | -490 | -610 | 6483 | 19723 | 210 |
| 2009 | 39320 | 38650 | 39120 | 38400 | 38940 | 38750 | -380 | -570 | 3036 | 11454 | 76 |
| 2010 | 39440 | 39000 | 39190 | 38490 | 38980 | 38870 | -460 | -570 | 813 | 4575 | 76 |
| 2011 | 39540 | 38880 | 39320 | 38590 | 39090 | 38970 | -450 | -570 | 145 | 2540 | 0 |
| 2012 | 39550 | 38930 | 39350 | 38650 | 39120 | 38990 | -430 | -560 | 400 | 2976 | 123 |
| 2101 | 39670 | 39060 | 39380 | 38820 | 39250 | 39080 | -420 | -590 | 80 | 976 | 13 |
| 2102 | 39830 | 39120 | 39540 | 38900 | 39320 | 39100 | -510 | -730 | 60 | 893 | 6 |
| 2103 | 39900 | 39100 | 39640 | 39080 | 39550 | 39290 | -350 | -610 | 61 | 299 | 4 |
| 小计 | 237377 | 342659 / 864 | |||||||||
| 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 | 2401.8 | 18.8 | 2383.0 | |
微信二维码
