| 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 | 49800 | 49880 | 50800 | 49880 | 50750 | 50530 | 950 | 730 | 23055 | 19330 | -5910 |
| 2008 | 49660 | 49920 | 50800 | 49890 | 50700 | 50370 | 1040 | 710 | 144126 | 120798 | 2766 |
| 2009 | 49600 | 49890 | 50750 | 49870 | 50670 | 50340 | 1070 | 740 | 93501 | 99175 | 6773 |
| 2010 | 49470 | 49730 | 50610 | 49730 | 50550 | 50250 | 1080 | 780 | 23711 | 52758 | 1048 |
| 2011 | 49390 | 49650 | 50500 | 49650 | 50420 | 50140 | 1030 | 750 | 7386 | 18838 | 1259 |
| 2012 | 49300 | 49450 | 50370 | 49450 | 50300 | 50060 | 1000 | 760 | 4230 | 19215 | 1230 |
| 2101 | 49340 | 49530 | 50300 | 49520 | 50200 | 49990 | 860 | 650 | 823 | 5512 | 176 |
| 2102 | 49370 | 49640 | 50310 | 49610 | 50280 | 50010 | 910 | 640 | 158 | 1951 | -1 |
| 2103 | 49430 | 49660 | 50360 | 49660 | 50360 | 50160 | 930 | 730 | 115 | 1940 | -3 |
| 2104 | 49370 | 49850 | 50390 | 49850 | 50320 | 50130 | 950 | 760 | 69 | 593 | 16 |
| 2105 | 49410 | 49730 | 50460 | 49730 | 50420 | 50220 | 1010 | 810 | 183 | 1073 | 26 |
| 2106 | 49510 | 49310 | 50400 | 49310 | 50360 | 49980 | 850 | 470 | 101 | 509 | 54 |
| 小计 | 297458 | 341692 / 7434 | |||||||||
| 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 | 80580 | 180 | 80400 |  |
| 沪铝2406 | 20670 | 175 | 20495 | |
| 沪锌2406 | 22780 | -20 | 22800 |  |
| 沪铅2406 | 17270 | 65 | 17205 | |
| 黄金2406 | 554.86 | 3.28 | 551.58 | |
| 伦外铜 | 9960.00 | 60 | 9900.00 | |
| 伦外铝 | 2560.50 | -10.5 | 2571.00 | |
| 伦外锌 | 2853.50 | 4 | 2849.50 | |
| 伦外铅 | 2204.00 | -6 | 2210.00 | |
| 伦外锡 | 32150 | -510 | 32660 | |
| 纽约金 | 2349.6 | 7.1 | 2342.5 | |
微信二维码
