| 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 | 57180 | 56950 | 57290 | 56520 | 56880 | 57030 | -300 | -150 | 23935 | 23775 | -2225 |
| 2101 | 57370 | 56850 | 57330 | 56500 | 56870 | 56920 | -500 | -450 | 193370 | 130455 | -5923 |
| 2102 | 57350 | 56800 | 57330 | 56470 | 56860 | 56910 | -490 | -440 | 83758 | 79427 | -385 |
| 2103 | 57350 | 56900 | 57320 | 56480 | 56850 | 56920 | -500 | -430 | 37937 | 46767 | 1412 |
| 2104 | 57350 | 56960 | 57370 | 56520 | 56880 | 56990 | -470 | -360 | 6363 | 27999 | 1084 |
| 2105 | 57400 | 57000 | 57350 | 55960 | 56930 | 56930 | -470 | -470 | 6475 | 23252 | 1085 |
| 2106 | 57340 | 56740 | 57320 | 56660 | 56880 | 57040 | -460 | -300 | 799 | 5159 | 386 |
| 2107 | 57300 | 56900 | 57310 | 56700 | 56940 | 57140 | -360 | -160 | 459 | 1792 | 271 |
| 2108 | 57270 | 57000 | 57230 | 56650 | 56900 | 56890 | -370 | -380 | 120 | 390 | 62 |
| 2109 | 57240 | 56920 | 57270 | 56760 | 56870 | 56960 | -370 | -280 | 67 | 398 | 3 |
| 2110 | 57310 | 56870 | 57240 | 56780 | 56780 | 57040 | -530 | -270 | 99 | 171 | 62 |
| 2111 | 57350 | 56910 | 57220 | 56740 | 57130 | 56980 | -220 | -370 | 19 | 69 | 5 |
| 小计 | 353401 | 339654 / -4163 | |||||||||
| 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 | 80410 | 1090 | 79320 |  |
| 沪铝2406 | 20560 | 225 | 20335 | |
| 沪锌2406 | 22890 | 340 | 22550 | |
| 沪铅2406 | 17195 | 120 | 17075 | |
| 黄金2406 | 552.52 | 1.94 | 550.58 | |
| 伦外铜 | 9947.50 | 47.5 | 9900.00 | |
| 伦外铝 | 2566.50 | -4.5 | 2571.00 |  |
| 伦外锌 | 2883.00 | 33.5 | 2849.50 | |
| 伦外铅 | 2219.00 | 9 | 2210.00 | |
| 伦外锡 | 32800 | 140 | 32660 | |
| 纽约金 | 2346.6 | 4.1 | 2342.5 | |
微信二维码
