| 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 | |||||||||||
| 2012 | 54080 | 54750 | 54970 | 54330 | 54460 | 54630 | 380 | 550 | 55940 | 60337 | -8170 |
| 2101 | 54190 | 54880 | 55100 | 54410 | 54550 | 54730 | 360 | 540 | 171496 | 157016 | -4611 |
| 2102 | 54250 | 54880 | 55100 | 54440 | 54550 | 54750 | 300 | 500 | 35758 | 64664 | 2462 |
| 2103 | 54320 | 54920 | 55130 | 54490 | 54600 | 54800 | 280 | 480 | 15152 | 35605 | 1479 |
| 2104 | 54470 | 55010 | 55160 | 54550 | 54640 | 54860 | 170 | 390 | 2900 | 19664 | 385 |
| 2105 | 54450 | 55000 | 55170 | 54600 | 54700 | 54880 | 250 | 430 | 2579 | 17064 | 444 |
| 2106 | 54620 | 54910 | 55210 | 54630 | 54740 | 54960 | 120 | 340 | 438 | 3736 | 92 |
| 2107 | 54670 | 54910 | 55190 | 54780 | 54850 | 55000 | 180 | 330 | 116 | 768 | -35 |
| 2108 | 54430 | 54960 | 55160 | 54700 | 54770 | 54970 | 340 | 540 | 90 | 259 | -1 |
| 2109 | 54480 | 54890 | 55220 | 54760 | 54770 | 55100 | 290 | 620 | 181 | 259 | 35 |
| 2110 | 54470 | 55000 | 55150 | 55000 | 55030 | 55050 | 560 | 580 | 35 | 65 | 24 |
| 2111 | 54460 | 55080 | 55260 | 54650 | 54650 | 55110 | 190 | 650 | 28 | 41 | 13 |
| 小计 | 284713 | 359478 / -7883 | |||||||||
| 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
