| 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 | |||||||||||
| 2010 | 52260 | 52210 | 52230 | 51100 | 51780 | 51730 | -480 | -530 | 145162 | 75748 | -10528 |
| 2011 | 52300 | 52310 | 52310 | 51100 | 51810 | 51750 | -490 | -550 | 146539 | 93779 | -550 |
| 2012 | 52340 | 52290 | 52310 | 51170 | 51840 | 51820 | -500 | -520 | 62497 | 71088 | 75 |
| 2101 | 52360 | 52230 | 52340 | 51210 | 51850 | 51860 | -510 | -500 | 20495 | 35758 | 829 |
| 2102 | 52360 | 52230 | 52330 | 51250 | 51860 | 51900 | -500 | -460 | 3651 | 11731 | 711 |
| 2103 | 52410 | 52300 | 52410 | 51360 | 51950 | 51990 | -460 | -420 | 1140 | 5619 | 344 |
| 2104 | 52560 | 52420 | 52490 | 51450 | 52100 | 52230 | -460 | -330 | 698 | 5916 | 325 |
| 2105 | 52620 | 52310 | 52510 | 51530 | 52120 | 52030 | -500 | -590 | 790 | 8142 | -94 |
| 2106 | 52570 | 52470 | 52470 | 51780 | 52180 | 52180 | -390 | -390 | 116 | 1014 | 9 |
| 2107 | 52700 | 52490 | 52550 | 51690 | 52120 | 52200 | -580 | -500 | 90 | 176 | -17 |
| 2108 | 52710 | 52440 | 52580 | 51600 | 52350 | 52170 | -360 | -540 | 18 | 106 | 5 |
| 2109 | 52460 | 52590 | 52590 | 51650 | 52420 | 52170 | -40 | -290 | 11 | 16 | 7 |
| 小计 | 381207 | 309093 / -8884 | |||||||||
| 名称 | 价格 | 均价 | 涨跌 | 日期 |
|---|---|---|---|---|
| 1#铜 | 78660 - 78840 | 78750.0 | +600 | 04-25 |
| A00铝 | 20310 - 20390 | 20350.0 | +200 | 04-25 |
| 0#锌 | 22300 - 22390 | 22345.0 | -30 | 04-25 |
| 1#锌 | 22220 - 22320 | 22270.0 | -30 | 04-25 |
| 1#铅 | 16675 - 16775 | 16725.0 | -- | 04-25 |
| 1#锡 | 254550 - 255750 | 255150.0 | +1500 | 04-25 |
| 1#镍 | 143250 - 144150 | 143700.0 | +700 | 04-25 |
| 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 | 79810 | 490 | 79320 |  |
| 沪铝2406 | 20375 | 40 | 20335 | |
| 沪锌2406 | 22665 | 115 | 22550 | |
| 沪铅2406 | 17095 | 20 | 17075 | |
| 黄金2406 | 551.18 | 0.6 | 550.58 | |
| 伦外铜 | 9924.00 | 24 | 9900.00 | |
| 伦外铝 | 2572.00 | 1 | 2571.00 | |
| 伦外锌 | 2858.50 | 9 | 2849.50 | |
| 伦外铅 | 2215.00 | 5 | 2210.00 | |
| 伦外锡 | 32660 | -- | 32660 | |
| 纽约金 | 2341.6 | -0.9 | 2342.5 |  |
微信二维码
