| 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 | 58060 | 57650 | 57970 | 57250 | 57780 | 57800 | -280 | -260 | 6315 | 2455 | -1955 |
| 2101 | 58150 | 57650 | 58050 | 57220 | 57850 | 57700 | -300 | -450 | 149246 | 98380 | -4188 |
| 2102 | 58220 | 57800 | 58120 | 57270 | 57870 | 57750 | -350 | -470 | 100990 | 94012 | 1246 |
| 2103 | 58250 | 57700 | 58160 | 57320 | 57930 | 57790 | -320 | -460 | 41106 | 59236 | 2596 |
| 2104 | 58390 | 57820 | 58190 | 57370 | 57960 | 57800 | -430 | -590 | 7421 | 28296 | -424 |
| 2105 | 58300 | 57800 | 58230 | 57400 | 57990 | 57850 | -310 | -450 | 10034 | 28211 | 401 |
| 2106 | 58180 | 57860 | 58150 | 57400 | 57940 | 57830 | -240 | -350 | 621 | 6485 | -33 |
| 2107 | 58060 | 57830 | 58170 | 57430 | 58000 | 57940 | -60 | -120 | 21 | 2825 | -1 |
| 2108 | 58540 | 57930 | 58220 | 57620 | 58020 | 57980 | -520 | -560 | 31 | 501 | 6 |
| 2109 | 58260 | 57890 | 58210 | 57520 | 58100 | 57960 | -160 | -300 | 47 | 600 | 20 |
| 2110 | 58120 | 57930 | 58400 | 57740 | 57980 | 57900 | -140 | -220 | 33 | 198 | 16 |
| 2111 | 58430 | 58160 | 58160 | 58160 | 58160 | 58160 | -270 | -270 | 1 | 81 | 0 |
| 小计 | 315866 | 321280 / -2316 | |||||||||
| 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 | 80230 | -170 | 80400 |  |
| 沪铝2406 | 20610 | 115 | 20495 |  |
| 沪锌2406 | 22685 | -115 | 22800 | |
| 沪铅2406 | 17215 | 10 | 17205 | |
| 黄金2406 | 553.10 | 1.52 | 551.58 | |
| 伦外铜 | 9906.00 | 6 | 9900.00 | |
| 伦外铝 | 2567.00 | -4 | 2571.00 | |
| 伦外锌 | 2820.00 | -29.5 | 2849.50 | |
| 伦外铅 | 2206.50 | -3.5 | 2210.00 | |
| 伦外锡 | 32500 | -160 | 32660 | |
| 纽约金 | 2343.8 | 1.3 | 2342.5 | |
微信二维码
