| 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 | |||||||||||
| 1810 | 48620 | 49500 | 49850 | 49360 | 49810 | 49660 | 1190 | 1040 | 110754 | 134300 | -12258 |
| 1811 | 48400 | 49290 | 49730 | 49210 | 49640 | 49480 | 1240 | 1080 | 301162 | 199090 | -8504 |
| 1812 | 48240 | 49060 | 49580 | 49060 | 49460 | 49330 | 1220 | 1090 | 91780 | 135566 | 1336 |
| 1901 | 48120 | 48720 | 49450 | 48720 | 49320 | 49190 | 1200 | 1070 | 40116 | 74442 | 2220 |
| 1902 | 48010 | 48770 | 49370 | 48770 | 49250 | 49130 | 1240 | 1120 | 10472 | 31260 | 3322 |
| 1903 | 48050 | 48960 | 49560 | 48890 | 49300 | 49150 | 1250 | 1100 | 5016 | 18642 | 1976 |
| 1904 | 48090 | 48860 | 49460 | 48860 | 49350 | 49210 | 1260 | 1120 | 1062 | 15438 | -204 |
| 1905 | 48170 | 48980 | 49540 | 48980 | 49390 | 49230 | 1220 | 1060 | 1554 | 17690 | 44 |
| 1906 | 48150 | 49090 | 49590 | 49090 | 49470 | 49330 | 1320 | 1180 | 736 | 3696 | -44 |
| 1907 | 48350 | 49280 | 49550 | 49140 | 49420 | 49370 | 1070 | 1020 | 310 | 1866 | 26 |
| 1908 | 48350 | 49410 | 49640 | 49190 | 49430 | 49390 | 1080 | 1040 | 280 | 1468 | 78 |
| 1909 | 48530 | 49270 | 49600 | 49160 | 49500 | 49410 | 970 | 880 | 58 | 92 | 20 |
| 小计 | 563300 | 633550 / -11988 | |||||||||
| 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 | 80080 | 1100 | 78980 |  |
| 沪铝2406 | 20475 | 95 | 20380 | |
| 沪锌2406 | 22805 | 200 | 22605 | |
| 沪铅2406 | 17450 | 210 | 17240 | |
| 黄金2406 | 568.70 | 1 | 567.70 | |
| 伦外铜 | 9874.50 | 131.5 | 9743.00 | |
| 伦外铝 | 2660.50 | 50.5 | 2610.00 | |
| 伦外锌 | 2851.00 | 36 | 2815.00 | |
| 伦外铅 | 2214.00 | 30.5 | 2183.50 | |
| 伦外锡 | 35925 | 1785 | 34140 | |
| 纽约金 | 2406.7 | 8.7 | 2398.0 | |
微信二维码
