| 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 | |||||||||||
| 1809 | 47860 | 48100 | 48870 | 47940 | 48870 | 48620 | 1010 | 760 | 17810 | 16480 | -5560 |
| 1810 | 47670 | 47870 | 48730 | 47780 | 48700 | 48380 | 1030 | 710 | 105636 | 156754 | -5394 |
| 1811 | 47560 | 47810 | 48660 | 47680 | 48620 | 48240 | 1060 | 680 | 280520 | 197002 | -7254 |
| 1812 | 47540 | 47740 | 48610 | 47650 | 48570 | 48250 | 1030 | 710 | 52556 | 126972 | -1044 |
| 1901 | 47530 | 47700 | 48580 | 47620 | 48570 | 48210 | 1040 | 680 | 24674 | 62182 | 1104 |
| 1902 | 47540 | 47730 | 48580 | 47670 | 48530 | 48230 | 990 | 690 | 3260 | 21682 | 130 |
| 1903 | 47590 | 47760 | 48660 | 47740 | 48610 | 48330 | 1020 | 740 | 1194 | 13186 | 274 |
| 1904 | 47700 | 47840 | 48740 | 47840 | 48680 | 48510 | 980 | 810 | 1068 | 15196 | 202 |
| 1905 | 47730 | 47910 | 48820 | 47910 | 48790 | 48580 | 1060 | 850 | 1616 | 16088 | 96 |
| 1906 | 47950 | 48020 | 48850 | 47960 | 48840 | 48470 | 890 | 520 | 1018 | 4382 | 232 |
| 1907 | 47940 | 48140 | 48910 | 48100 | 48910 | 48620 | 970 | 680 | 414 | 1808 | 80 |
| 1908 | 48070 | 48180 | 48980 | 48180 | 48980 | 48740 | 910 | 670 | 370 | 1056 | 48 |
| 小计 | 490136 | 632788 / -17086 | |||||||||
| 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 | 79140 | 1470 | 77670 |  |
| 沪铝2406 | 20365 | -20 | 20385 |  |
| 沪锌2406 | 22575 | -185 | 22760 | |
| 沪铅2406 | 17240 | 245 | 16995 | |
| 黄金2406 | 569.10 | 3.38 | 565.72 | |
| 伦外铜 | 9760.00 | 17 | 9743.00 | |
| 伦外铝 | 2642.00 | 32 | 2610.00 | |
| 伦外锌 | 2826.00 | 11 | 2815.00 | |
| 伦外铅 | 2193.50 | 10 | 2183.50 | |
| 伦外锡 | 34360 | 220 | 34140 | |
| 纽约金 | 2407.8 | 9.8 | 2398.0 | |
微信二维码
