| 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 | |||||||||||
| 2101 | 58240 | 58630 | 59500 | 58530 | 59260 | 59020 | 1020 | 780 | 117085 | 83503 | -4458 |
| 2102 | 58340 | 58800 | 59620 | 58650 | 59360 | 59120 | 1020 | 780 | 146134 | 117818 | 5996 |
| 2103 | 58370 | 58880 | 59670 | 58700 | 59410 | 59160 | 1040 | 790 | 57088 | 71239 | 5777 |
| 2104 | 58420 | 58890 | 59670 | 58710 | 59390 | 59130 | 970 | 710 | 13025 | 31675 | 1799 |
| 2105 | 58440 | 58860 | 59660 | 58710 | 59410 | 59090 | 970 | 650 | 11229 | 28749 | -246 |
| 2106 | 58520 | 58950 | 59600 | 58730 | 59350 | 59200 | 830 | 680 | 672 | 6688 | 99 |
| 2107 | 58530 | 58980 | 59640 | 58750 | 59410 | 59130 | 880 | 600 | 126 | 2887 | 33 |
| 2108 | 58570 | 58910 | 59600 | 58900 | 59460 | 59220 | 890 | 650 | 46 | 551 | 13 |
| 2109 | 58520 | 59000 | 59700 | 58810 | 59440 | 59250 | 920 | 730 | 49 | 687 | 1 |
| 2110 | 58380 | 58860 | 59680 | 58860 | 59600 | 59410 | 1220 | 1030 | 8 | 216 | 1 |
| 2111 | 58560 | 59000 | 59850 | 58910 | 59680 | 59380 | 1120 | 820 | 12 | 93 | -1 |
| 2112 | 58830 | 59300 | 59340 | 59300 | 59340 | 59320 | 510 | 490 | 2 | 4 | 2 |
| 小计 | 345476 | 344110 / 9016 | |||||||||
| 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 | 76650 | -450 | 77100 |  |
| 沪铝2406 | 20340 | -75 | 20415 | |
| 沪锌2406 | 22490 | 20 | 22470 |  |
| 沪铅2406 | 16930 | 105 | 16825 | |
| 黄金2406 | 569.38 | 6.1 | 563.28 | |
| 伦外铜 | 9462.00 | -106 | 9568.00 | |
| 伦外铝 | 2557.50 | 9 | 2548.50 | |
| 伦外锌 | 2762.00 | -13 | 2775.00 | |
| 伦外铅 | 2148.00 | -24.5 | 2172.50 | |
| 伦外锡 | 31795 | -420 | 32215 | |
| 纽约金 | 2402.2 | 19.2 | 2383.0 | |
微信二维码
