| 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 | 48690 | 49040 | 49450 | 48900 | 49420 | 49290 | 730 | 600 | 29449 | 52470 | -6189 |
| 2008 | 48560 | 48950 | 49380 | 48770 | 49350 | 49100 | 790 | 540 | 152479 | 129245 | 4888 |
| 2009 | 48470 | 48940 | 49310 | 48680 | 49290 | 49020 | 820 | 550 | 62931 | 84823 | 5234 |
| 2010 | 48380 | 48650 | 49190 | 48560 | 49180 | 48900 | 800 | 520 | 22019 | 51927 | 721 |
| 2011 | 48260 | 48610 | 49090 | 48450 | 49080 | 48840 | 820 | 580 | 5302 | 17503 | 660 |
| 2012 | 48140 | 48480 | 48950 | 48340 | 48900 | 48720 | 760 | 580 | 3918 | 14613 | 793 |
| 2101 | 48080 | 48470 | 48900 | 48290 | 48880 | 48570 | 800 | 490 | 1030 | 4044 | 423 |
| 2102 | 48080 | 48350 | 48880 | 48350 | 48880 | 48590 | 800 | 510 | 256 | 2120 | 14 |
| 2103 | 48210 | 48490 | 48920 | 48430 | 48900 | 48780 | 690 | 570 | 50 | 1852 | -4 |
| 2104 | 48250 | 48720 | 48940 | 48600 | 48940 | 48840 | 690 | 590 | 57 | 551 | 22 |
| 2105 | 48320 | 48600 | 48990 | 48490 | 48990 | 48790 | 670 | 470 | 169 | 931 | 99 |
| 2106 | 48290 | 48690 | 48990 | 48690 | 48910 | 48890 | 620 | 600 | 64 | 222 | 30 |
| 小计 | 277724 | 360301 / 6691 | |||||||||
相关阅读：4月26日交易数据汇总
| 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 | 80570 | 170 | 80400 |  |
| 沪铝2406 | 20660 | 165 | 20495 | |
| 沪锌2406 | 22755 | -45 | 22800 |  |
| 沪铅2406 | 17265 | 60 | 17205 | |
| 黄金2406 | 553.80 | 2.22 | 551.58 | |
| 伦外铜 | 9959.00 | 59 | 9900.00 | |
| 伦外铝 | 2569.50 | -1.5 | 2571.00 | |
| 伦外锌 | 2847.50 | -2 | 2849.50 | |
| 伦外铅 | 2211.00 | 1 | 2210.00 | |
| 伦外锡 | 32465 | -195 | 32660 | |
| 纽约金 | 2348.3 | 5.8 | 2342.5 | |
微信二维码
