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 | |||||||||||
2007 | 49200 | 48900 | 49280 | 48590 | 49110 | 49090 | -90 | -110 | 25460 | 32845 | -5550 |
2008 | 49140 | 48900 | 49220 | 48480 | 49040 | 48890 | -100 | -250 | 129453 | 117013 | -4520 |
2009 | 49100 | 48840 | 49160 | 48440 | 49000 | 48850 | -100 | -250 | 68443 | 84926 | 725 |
2010 | 49010 | 48760 | 49070 | 48370 | 48890 | 48780 | -120 | -230 | 21622 | 50221 | -866 |
2011 | 48940 | 48640 | 48980 | 48270 | 48810 | 48690 | -130 | -250 | 4430 | 17529 | 46 |
2012 | 48830 | 48600 | 48900 | 48180 | 48750 | 48680 | -80 | -150 | 4094 | 17092 | 686 |
2101 | 48780 | 48540 | 48910 | 48150 | 48730 | 48570 | -50 | -210 | 781 | 5133 | 209 |
2102 | 48770 | 48480 | 48880 | 48250 | 48800 | 48670 | 30 | -100 | 108 | 2067 | -21 |
2103 | 48910 | 48590 | 48890 | 48270 | 48890 | 48660 | -20 | -250 | 87 | 1935 | 63 |
2104 | 48920 | 48660 | 48920 | 48360 | 48900 | 48680 | -20 | -240 | 66 | 571 | 26 |
2105 | 48950 | 48640 | 49000 | 48350 | 48930 | 48670 | -20 | -280 | 65 | 1035 | 31 |
2106 | 48890 | 48490 | 48960 | 48340 | 48960 | 48740 | 70 | -150 | 114 | 359 | 78 |
小计 | 254723 | 330726 / -9093 |
名称 | 价格 | 均价 | 涨跌 | 日期 |
---|---|---|---|---|
1#铜 | 71900 - 72080 | 71990.0 | +350 | 03-28 |
A00铝 | 19330 - 19410 | 19370.0 | +60 | 03-28 |
0#锌 | 20770 - 20860 | 20815.0 | +100 | 03-28 |
1#锌 | 20690 - 20790 | 20740.0 | +100 | 03-28 |
1#铅 | 16175 - 16275 | 16225.0 | +150 | 03-28 |
1#锡 | 223050 - 224250 | 223650.0 | +250 | 03-28 |
1#镍 | 132250 - 133150 | 132700.0 | +1000 | 03-28 |
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2405 | 72330 | 150 | 72180 | |
沪铝2405 | 19580 | 145 | 19435 | |
沪锌2405 | 20890 | 75 | 20815 | |
沪铅2405 | 16805 | 460 | 16345 | |
黄金2406 | 524.14 | 6.1 | 518.04 | |
伦外铜 | 8872.00 | 4.5 | 8867.50 | |
伦外铝 | 2336.00 | 33 | 2303.00 | |
伦外锌 | 2438.50 | -9 | 2447.50 | |
伦外铅 | 2052.00 | 49 | 2003.00 | |
伦外锡 | 27505 | -30 | 27535 | |
纽约金 | 2241.8 | 29.1 | 2212.7 |