| 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 | |||||||||||
| 1806 | 51410 | 51530 | 51760 | 50670 | 50700 | 51080 | -710 | -330 | 76250 | 109328 | -8772 |
| 1807 | 51540 | 51780 | 51960 | 50780 | 50780 | 51330 | -760 | -210 | 302378 | 196688 | 8790 |
| 1808 | 51730 | 51920 | 52120 | 50900 | 50930 | 51440 | -800 | -290 | 145992 | 153390 | 18454 |
| 1809 | 51890 | 52070 | 52300 | 51060 | 51090 | 51680 | -800 | -210 | 75248 | 75944 | -1708 |
| 1810 | 52060 | 52300 | 52480 | 51250 | 51250 | 51670 | -810 | -390 | 24772 | 32200 | -2758 |
| 1811 | 52220 | 52390 | 52620 | 51450 | 51450 | 51880 | -770 | -340 | 6424 | 28542 | 998 |
| 1812 | 52340 | 52560 | 52840 | 51640 | 51680 | 52100 | -660 | -240 | 7730 | 33962 | -226 |
| 1901 | 52450 | 52730 | 53010 | 51820 | 51840 | 52410 | -610 | -40 | 6816 | 32848 | 760 |
| 1902 | 52700 | 53000 | 53220 | 52050 | 52050 | 52560 | -650 | -140 | 4228 | 27094 | -38 |
| 1903 | 52890 | 53200 | 53420 | 52230 | 52250 | 52980 | -640 | 90 | 1428 | 17562 | 10 |
| 1904 | 53050 | 53260 | 53660 | 52460 | 52460 | 53310 | -590 | 260 | 1374 | 5698 | 530 |
| 1905 | 53330 | 53530 | 53840 | 52600 | 52600 | 53630 | -730 | 300 | 6192 | 17284 | 4816 |
| 小计 | 658832 | 730540 / 20856 | |||||||||
相关阅读：4月18日交易数据汇总
| 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 | 78430 | 760 | 77670 |  |
| 沪铝2406 | 20310 | -75 | 20385 |  |
| 沪锌2406 | 22535 | -225 | 22760 | |
| 沪铅2406 | 17155 | 160 | 16995 | |
| 黄金2406 | 564.92 | -0.8 | 565.72 | |
| 伦外铜 | 9675.50 | 127.5 | 9548.00 | |
| 伦外铝 | 2591.00 | 21 | 2570.00 | |
| 伦外锌 | 2787.00 | -38.5 | 2825.50 | |
| 伦外铅 | 2176.50 | 8.5 | 2168.00 | |
| 伦外锡 | 33620 | 850 | 32770 | |
| 纽约金 | 2397.0 | 8.6 | 2388.4 | |
微信二维码
