| 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 | 49520 | 49350 | 49980 | 49290 | 49880 | 49800 | 360 | 280 | 23425 | 25240 | -3835 |
| 2008 | 49390 | 49300 | 49970 | 49200 | 49800 | 49660 | 410 | 270 | 120235 | 118032 | 3714 |
| 2009 | 49340 | 49240 | 49920 | 49130 | 49730 | 49600 | 390 | 260 | 58270 | 92402 | 4913 |
| 2010 | 49240 | 49110 | 49810 | 49050 | 49620 | 49470 | 380 | 230 | 17658 | 51710 | 492 |
| 2011 | 49160 | 48990 | 49700 | 48960 | 49530 | 49390 | 370 | 230 | 3814 | 17579 | 211 |
| 2012 | 49070 | 48960 | 49600 | 48870 | 49450 | 49300 | 380 | 230 | 2692 | 17985 | 501 |
| 2101 | 49000 | 48940 | 49540 | 48830 | 49370 | 49340 | 370 | 340 | 768 | 5336 | 28 |
| 2102 | 49010 | 48960 | 49550 | 48960 | 49420 | 49370 | 410 | 360 | 87 | 1952 | 31 |
| 2103 | 49070 | 49040 | 49600 | 49040 | 49590 | 49430 | 520 | 360 | 40 | 1943 | 8 |
| 2104 | 49170 | 49120 | 49550 | 49100 | 49550 | 49370 | 380 | 200 | 26 | 577 | 5 |
| 2105 | 49200 | 49060 | 49650 | 49060 | 49650 | 49410 | 450 | 210 | 44 | 1047 | 2 |
| 2106 | 49230 | 49060 | 49650 | 49060 | 49550 | 49510 | 320 | 280 | 85 | 455 | 25 |
| 小计 | 227144 | 334258 / 6095 | |||||||||
| 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 | 81100 | 1780 | 79320 |  |
| 沪铝2406 | 20625 | 290 | 20335 | |
| 沪锌2406 | 22910 | 360 | 22550 | |
| 沪铅2406 | 17380 | 305 | 17075 | |
| 黄金2406 | 554.58 | 4 | 550.58 | |
| 伦外铜 | 9984.50 | 84.5 | 9900.00 | |
| 伦外铝 | 2589.50 | 18.5 | 2571.00 | |
| 伦外锌 | 2887.00 | 37.5 | 2849.50 | |
| 伦外铅 | 2237.00 | 27 | 2210.00 | |
| 伦外锡 | 33055 | 395 | 32660 | |
| 纽约金 | 2358.3 | 15.8 | 2342.5 | |
微信二维码
