| 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 | |||||||||||
| 1802 | 52630 | 52260 | 52300 | 51380 | 51610 | 51660 | -1020 | -970 | 13320 | 11450 | -5320 |
| 1803 | 52890 | 52520 | 52640 | 51610 | 51920 | 51960 | -970 | -930 | 243836 | 171850 | -4416 |
| 1804 | 53070 | 52700 | 52820 | 51780 | 52120 | 52160 | -950 | -910 | 302370 | 227236 | 5056 |
| 1805 | 53220 | 52860 | 52990 | 51930 | 52290 | 52310 | -930 | -910 | 105702 | 155626 | 3670 |
| 1806 | 53390 | 52980 | 53150 | 52130 | 52460 | 52480 | -930 | -910 | 36054 | 68894 | 3658 |
| 1807 | 53480 | 53200 | 53340 | 52350 | 52650 | 52690 | -830 | -790 | 4212 | 39996 | 914 |
| 1808 | 53690 | 53450 | 53490 | 52520 | 52820 | 52880 | -870 | -810 | 3230 | 37354 | 1010 |
| 1809 | 53810 | 53600 | 53600 | 52700 | 53040 | 52990 | -770 | -820 | 1750 | 30244 | 458 |
| 1810 | 54000 | 53790 | 53810 | 52880 | 53210 | 53200 | -790 | -800 | 1626 | 24456 | -36 |
| 1811 | 54240 | 53900 | 53980 | 53070 | 53380 | 53390 | -860 | -850 | 738 | 16402 | 72 |
| 1812 | 54380 | 54110 | 54150 | 53190 | 53510 | 53520 | -870 | -860 | 538 | 1626 | 238 |
| 1901 | 54520 | 54180 | 54180 | 53390 | 53730 | 53640 | -790 | -880 | 134 | 632 | 58 |
| 小计 | 713510 | 785766 / 5362 | |||||||||
| 名称 | 价格 | 均价 | 涨跌 | 日期 |
|---|---|---|---|---|
| 1#铜 | 76810 - 76990 | 76900.0 | +500 | 04-18 |
| A00铝 | 20220 - 20300 | 20260.0 | +60 | 04-18 |
| 0#锌 | 22380 - 22470 | 22425.0 | +100 | 04-18 |
| 1#锌 | 22300 - 22400 | 22350.0 | +100 | 04-18 |
| 1#铅 | 16525 - 16625 | 16575.0 | -- | 04-18 |
| 1#锡 | 256300 - 257500 | 256900.0 | +3500 | 04-18 |
| 1#镍 | 138950 - 139850 | 139400.0 | +2000 | 04-18 |
| 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 | 79050 | 1380 | 77670 |  |
| 沪铝2406 | 20380 | -5 | 20385 |  |
| 沪锌2406 | 22620 | -140 | 22760 | |
| 沪铅2406 | 17215 | 220 | 16995 | |
| 黄金2406 | 564.80 | -0.92 | 565.72 | |
| 伦外铜 | 9743.00 | -- | 9743.00 | |
| 伦外铝 | 2610.00 | -- | 2610.00 | |
| 伦外锌 | 2815.00 | -- | 2815.00 | |
| 伦外铅 | 2183.50 | -- | 2183.50 | |
| 伦外锡 | 34140 | -- | 34140 | |
| 纽约金 | 2395.1 | -2.9 | 2398.0 | |
微信二维码
