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 | 51080 | 50870 | 51300 | 50790 | 51200 | 51110 | 120 | 30 | 48990 | 95412 | -13916 |
1807 | 51330 | 50930 | 51480 | 50900 | 51380 | 51230 | 50 | -100 | 208730 | 175082 | -21606 |
1808 | 51440 | 51100 | 51650 | 51000 | 51560 | 51380 | 120 | -60 | 95526 | 155796 | 2406 |
1809 | 51680 | 51190 | 51800 | 51180 | 51690 | 51520 | 10 | -160 | 29416 | 78594 | 2650 |
1810 | 51670 | 51420 | 51960 | 51360 | 51850 | 51640 | 180 | -30 | 9008 | 34618 | 2418 |
1811 | 51880 | 51450 | 52140 | 51450 | 52040 | 51850 | 160 | -30 | 2214 | 28854 | 312 |
1812 | 52100 | 52720 | 52720 | 51700 | 52200 | 52030 | 100 | -70 | 2628 | 34540 | 578 |
1901 | 52410 | 52000 | 52490 | 51930 | 52410 | 52180 | 0 | -230 | 2988 | 33144 | 296 |
1902 | 52560 | 52040 | 52710 | 52040 | 52590 | 52520 | 30 | -40 | 1534 | 27044 | -50 |
1903 | 52980 | 52400 | 52890 | 52380 | 52770 | 52660 | -210 | -320 | 862 | 17504 | -58 |
1904 | 53310 | 52570 | 53080 | 52570 | 53000 | 52880 | -310 | -430 | 442 | 5766 | 68 |
1905 | 53630 | 52920 | 53310 | 52770 | 53170 | 53020 | -460 | -610 | 5804 | 21422 | 4138 |
小计 | 408142 | 707776 / -22764 |
名称 | 价格 | 均价 | 涨跌 | 日期 |
---|---|---|---|---|
1#铜 | 78960 - 79140 | 79050.0 | +2150 | 04-19 |
A00铝 | 20340 - 20420 | 20380.0 | +120 | 04-19 |
0#锌 | 22390 - 22480 | 22435.0 | +10 | 04-19 |
1#锌 | 22310 - 22410 | 22360.0 | +10 | 04-19 |
1#铅 | 16825 - 16925 | 16875.0 | +300 | 04-19 |
1#锡 | 264550 - 265750 | 265150.0 | +8250 | 04-19 |
1#镍 | 141050 - 141950 | 141500.0 | +2100 | 04-19 |
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 | 79390 | 1720 | 77670 | |
沪铝2406 | 20345 | -40 | 20385 | |
沪锌2406 | 22755 | -5 | 22760 | |
沪铅2406 | 17330 | 335 | 16995 | |
黄金2406 | 568.08 | 2.36 | 565.72 | |
伦外铜 | 9789.50 | 46.5 | 9743.00 | |
伦外铝 | 2640.50 | 30.5 | 2610.00 | |
伦外锌 | 2838.50 | 23.5 | 2815.00 | |
伦外铅 | 2185.50 | 2 | 2183.50 | |
伦外锡 | 34560 | 420 | 34140 | |
纽约金 | 2403.3 | 5.3 | 2398.0 |