| 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 | |||||||||||
| 1711 | 54790 | 54500 | 55470 | 54230 | 55180 | 54850 | 390 | 60 | 62400 | 100820 | -6632 |
| 1712 | 54780 | 54400 | 55410 | 54140 | 55100 | 54700 | 320 | -80 | 283334 | 209192 | 4020 |
| 1801 | 54860 | 54500 | 55480 | 54210 | 55190 | 54860 | 330 | 0 | 100678 | 118532 | 1422 |
| 1802 | 54970 | 54600 | 55580 | 54380 | 55320 | 55040 | 350 | 70 | 22294 | 80494 | 2532 |
| 1803 | 55150 | 54930 | 55760 | 54560 | 55480 | 55240 | 330 | 90 | 10330 | 64072 | 1386 |
| 1804 | 55310 | 54920 | 55960 | 54760 | 55690 | 55520 | 380 | 210 | 3572 | 45954 | 662 |
| 1805 | 55480 | 55110 | 56170 | 54910 | 55850 | 55820 | 370 | 340 | 3778 | 43666 | 518 |
| 1806 | 55700 | 55240 | 56360 | 55070 | 56100 | 55900 | 400 | 200 | 2338 | 38432 | 358 |
| 1807 | 55900 | 55490 | 56570 | 55340 | 56290 | 56330 | 390 | 430 | 6740 | 26682 | 4432 |
| 1808 | 56080 | 55580 | 56670 | 55570 | 56590 | 55930 | 510 | -150 | 272 | 1644 | 4 |
| 1809 | 56200 | 55870 | 56870 | 55700 | 56730 | 56380 | 530 | 180 | 180 | 1934 | -24 |
| 1810 | 56380 | 56020 | 56930 | 55830 | 56820 | 56350 | 440 | -30 | 310 | 338 | 76 |
| 小计 | 496226 | 731760 / 8754 | |||||||||
| 名称 | 价格 | 均价 | 涨跌 | 日期 |
|---|---|---|---|---|
| 1#铜 | 78660 - 78840 | 78750.0 | +600 | 04-25 |
| A00铝 | 20310 - 20390 | 20350.0 | +200 | 04-25 |
| 0#锌 | 22300 - 22390 | 22345.0 | -30 | 04-25 |
| 1#锌 | 22220 - 22320 | 22270.0 | -30 | 04-25 |
| 1#铅 | 16675 - 16775 | 16725.0 | -- | 04-25 |
| 1#锡 | 254550 - 255750 | 255150.0 | +1500 | 04-25 |
| 1#镍 | 143250 - 144150 | 143700.0 | +700 | 04-25 |
| 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 | 80240 | 920 | 79320 |  |
| 沪铝2406 | 20485 | 150 | 20335 | |
| 沪锌2406 | 22790 | 240 | 22550 | |
| 沪铅2406 | 17125 | 50 | 17075 | |
| 黄金2406 | 551.68 | 1.1 | 550.58 | |
| 伦外铜 | 9925.50 | 25.5 | 9900.00 | |
| 伦外铝 | 2568.00 | -3 | 2571.00 |  |
| 伦外锌 | 2868.50 | 19 | 2849.50 | |
| 伦外铅 | 2216.50 | 6.5 | 2210.00 | |
| 伦外锡 | 32510 | -150 | 32660 | |
| 纽约金 | 2343.3 | 0.8 | 2342.5 | |
微信二维码
