| 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 | 57050 | 57360 | 60390 | 57310 | 57750 | 58060 | 700 | 1010 | 15325 | 4410 | -3980 |
| 2101 | 57130 | 57410 | 59210 | 57110 | 57830 | 58150 | 700 | 1020 | 280050 | 102568 | -5821 |
| 2102 | 57190 | 57520 | 59280 | 57150 | 57900 | 58220 | 710 | 1030 | 202227 | 92766 | 4333 |
| 2103 | 57230 | 57600 | 59300 | 57240 | 57950 | 58250 | 720 | 1020 | 75298 | 56640 | 3061 |
| 2104 | 57280 | 57580 | 59320 | 57220 | 57970 | 58390 | 690 | 1110 | 18897 | 28720 | 564 |
| 2105 | 57290 | 57550 | 59330 | 57250 | 58050 | 58300 | 760 | 1010 | 20779 | 27810 | 988 |
| 2106 | 57310 | 57510 | 59240 | 57250 | 57990 | 58180 | 680 | 870 | 1416 | 6518 | 291 |
| 2107 | 57380 | 57550 | 59090 | 57290 | 58100 | 58060 | 720 | 680 | 526 | 2826 | 285 |
| 2108 | 57380 | 57630 | 59110 | 57590 | 58060 | 58540 | 680 | 1160 | 111 | 495 | 76 |
| 2109 | 57320 | 57650 | 59240 | 57360 | 58040 | 58260 | 720 | 940 | 192 | 580 | 43 |
| 2110 | 57330 | 57640 | 59270 | 57470 | 57830 | 58120 | 500 | 790 | 43 | 182 | 9 |
| 2111 | 57280 | 57800 | 59100 | 57570 | 58100 | 58430 | 820 | 1150 | 32 | 81 | 9 |
| 小计 | 614896 | 323596 / -142 | |||||||||
| 名称 | 价格 | 均价 | 涨跌 | 日期 |
|---|---|---|---|---|
| 1#铜 | 76760 - 76940 | 76850.0 | +500 | 04-16 |
| A00铝 | 20260 - 20340 | 20300.0 | -490 | 04-16 |
| 0#锌 | 22180 - 22270 | 22225.0 | -500 | 04-16 |
| 1#锌 | 22100 - 22200 | 22150.0 | -500 | 04-16 |
| 1#铅 | 16475 - 16575 | 16525.0 | -- | 04-16 |
| 1#锡 | 257550 - 258750 | 258150.0 | +3500 | 04-16 |
| 1#镍 | 137450 - 138350 | 137900.0 | -3300 | 04-16 |
| 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 | 76710 | -390 | 77100 |  |
| 沪铝2406 | 20325 | -90 | 20415 | |
| 沪锌2406 | 22485 | 15 | 22470 |  |
| 沪铅2406 | 16890 | 65 | 16825 | |
| 黄金2406 | 570.60 | 7.32 | 563.28 | |
| 伦外铜 | 9474.50 | -93.5 | 9568.00 | |
| 伦外铝 | 2559.50 | 11 | 2548.50 | |
| 伦外锌 | 2758.50 | -16.5 | 2775.00 | |
| 伦外铅 | 2147.50 | -25 | 2172.50 | |
| 伦外锡 | 31800 | -415 | 32215 | |
| 纽约金 | 2404.5 | 21.5 | 2383.0 | |
微信二维码
