今日(4月15日)铜价上海期货交易所沪铜收盘价格行情
| 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 |
| 2004 |
41890 |
41810 |
41900 |
41510 |
41740 |
41730 |
-150 |
-160 |
4060 |
11555 |
105 |
| 2005 |
41870 |
41790 |
41880 |
41420 |
41680 |
41680 |
-190 |
-190 |
50543 |
95520 |
-2527 |
| 2006 |
41790 |
41790 |
41820 |
41330 |
41560 |
41590 |
-230 |
-200 |
73988 |
114666 |
3106 |
| 2007 |
41790 |
41700 |
41820 |
41350 |
41590 |
41610 |
-200 |
-180 |
22537 |
51610 |
470 |
| 2008 |
41790 |
41730 |
41810 |
41350 |
41570 |
41610 |
-220 |
-180 |
7331 |
28804 |
580 |
| 2009 |
41830 |
41750 |
41840 |
41380 |
41630 |
41630 |
-200 |
-200 |
3165 |
16108 |
483 |
| 2010 |
41840 |
41810 |
41880 |
41420 |
41600 |
41670 |
-240 |
-170 |
723 |
7641 |
71 |
| 2011 |
41870 |
41890 |
41900 |
41500 |
41660 |
41740 |
-210 |
-130 |
348 |
4041 |
239 |
| 2012 |
41950 |
41850 |
41980 |
41500 |
41820 |
41850 |
-130 |
-100 |
168 |
2882 |
-18 |
| 2101 |
42030 |
41840 |
42020 |
41720 |
41850 |
41920 |
-180 |
-110 |
50 |
905 |
-23 |
| 2102 |
42080 |
41890 |
41940 |
41700 |
41940 |
41870 |
-140 |
-210 |
21 |
864 |
4 |
| 2103 |
42180 |
41990 |
42130 |
41680 |
42060 |
42020 |
-120 |
-160 |
25 |
331 |
-1 |
| 小计 |
|
|
|
|
|
|
|
|
162959 |
334927 / 2489 |
| 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:铝 |
| 2004 |
11785 |
11790 |
12025 |
11790 |
11960 |
11905 |
175 |
120 |
8245 |
18030 |
-5500 |
| 2005 |
11775 |
11810 |
12040 |
11785 |
11990 |
11920 |
215 |
145 |
52137 |
81980 |
-6197 |
| 2006 |
11770 |
11830 |
12015 |
11780 |
11950 |
11910 |
180 |
140 |
107348 |
139056 |
-2632 |
| 2007 |
11785 |
11825 |
12015 |
11790 |
11960 |
11920 |
175 |
135 |
40829 |
103252 |
128 |
| 2008 |
11805 |
11840 |
12020 |
11815 |
11965 |
11945 |
160 |
140 |
22942 |
42177 |
-551 |
| 2009 |
11830 |
11855 |
12045 |
11845 |
11990 |
11960 |
160 |
130 |
9526 |
29131 |
558 |
| 2010 |
11860 |
11880 |
12060 |
11880 |
12020 |
11990 |
160 |
130 |
1959 |
12040 |
78 |
| 2011 |
11885 |
11920 |
12060 |
11910 |
12035 |
12000 |
150 |
115 |
96 |
4995 |
17 |
| 2012 |
11915 |
11950 |
12125 |
11950 |
12060 |
12065 |
145 |
150 |
323 |
3259 |
106 |
| 2101 |
11965 |
11965 |
12170 |
11965 |
12125 |
12070 |
160 |
105 |
24 |
941 |
-13 |
| 2102 |
12005 |
12065 |
12160 |
12065 |
12130 |
12140 |
125 |
135 |
10 |
967 |
-3 |
| 2103 |
12055 |
12040 |
12270 |
12040 |
12190 |
12165 |
135 |
110 |
85 |
894 |
40 |
| 小计 |
|
|
|
|
|
|
|
|
243524 |
436722 / -13969 |
| 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:锌 |
| 2004 |
15835 |
15860 |
15950 |
15765 |
15780 |
15855 |
-55 |
20 |
1640 |
6990 |
-115 |
| 2005 |
15850 |
15820 |
15985 |
15780 |
15830 |
15880 |
-20 |
30 |
33791 |
48173 |
-1695 |
| 2006 |
15855 |
15880 |
16000 |
15775 |
15805 |
15875 |
-50 |
20 |
93428 |
92921 |
-912 |
| 2007 |
15860 |
15910 |
15995 |
15785 |
15820 |
15870 |
-40 |
10 |
21975 |
41960 |
2963 |
| 2008 |
15875 |
15890 |
15990 |
15790 |
15820 |
15870 |
-55 |
-5 |
5666 |
14572 |
845 |
| 2009 |
15860 |
15855 |
15985 |
15800 |
15820 |
15870 |
-40 |
10 |
2057 |
5966 |
225 |
| 2010 |
15870 |
15850 |
15980 |
15800 |
15835 |
15875 |
-35 |
5 |
232 |
3809 |
91 |
| 2011 |
15885 |
15855 |
16010 |
15835 |
15835 |
15890 |
-50 |
5 |
175 |
819 |
50 |
| 2012 |
15895 |
15935 |
16000 |
15840 |
15840 |
15880 |
-55 |
-15 |
70 |
454 |
32 |
| 2101 |
15860 |
15635 |
16005 |
15635 |
15875 |
15935 |
15 |
75 |
23 |
198 |
3 |
| 2102 |
15940 |
|
|
|
15940 |
15940 |
0 |
0 |
0 |
152 |
0 |
| 2103 |
15975 |
16020 |
16060 |
15915 |
15915 |
16000 |
-60 |
25 |
7 |
79 |
5 |
| 小计 |
|
|
|
|
|
|
|
|
159064 |
216093 / 1492 |
| 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:铅 |
| 2004 |
14200 |
|
|
|
14200 |
14200 |
0 |
0 |
0 |
200 |
0 |
| 2005 |
14115 |
14035 |
14045 |
13815 |
13845 |
13890 |
-270 |
-225 |
13671 |
16181 |
-2842 |
| 2006 |
13845 |
13765 |
13770 |
13615 |
13630 |
13675 |
-215 |
-170 |
12229 |
20935 |
1378 |
| 2007 |
13790 |
13640 |
13670 |
13550 |
13570 |
13600 |
-220 |
-190 |
1899 |
6041 |
757 |
| 2008 |
13775 |
13690 |
13690 |
13550 |
13560 |
13600 |
-215 |
-175 |
176 |
1132 |
101 |
| 2009 |
13775 |
13565 |
13680 |
13555 |
13580 |
13590 |
-195 |
-185 |
298 |
883 |
138 |
| 2010 |
13790 |
14830 |
14830 |
13540 |
13605 |
13620 |
-185 |
-170 |
75 |
269 |
68 |
| 2011 |
13785 |
13620 |
13660 |
13570 |
13600 |
13610 |
-185 |
-175 |
30 |
178 |
3 |
| 2012 |
13795 |
13615 |
13615 |
13610 |
13610 |
13610 |
-185 |
-185 |
2 |
54 |
-1 |
| 2101 |
13815 |
13655 |
13655 |
13615 |
13615 |
13635 |
-200 |
-180 |
2 |
45 |
-2 |
| 2102 |
13820 |
|
|
|
13820 |
13820 |
0 |
0 |
0 |
11 |
0 |
| 2103 |
13835 |
|
|
|
13835 |
13835 |
0 |
0 |
0 |
14 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
28382 |
45943 / -400 |
| 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:镍 |
| 2004 |
96550 |
97000 |
98240 |
96550 |
97050 |
97470 |
500 |
920 |
426 |
5850 |
198 |
| 2005 |
96610 |
97060 |
98600 |
96500 |
97070 |
97460 |
460 |
850 |
9728 |
14269 |
-2439 |
| 2006 |
96750 |
97180 |
98700 |
96630 |
97240 |
97630 |
490 |
880 |
337287 |
109235 |
4765 |
| 2007 |
96730 |
97240 |
98680 |
96720 |
97320 |
97690 |
590 |
960 |
104486 |
34456 |
2499 |
| 2008 |
96710 |
97060 |
98670 |
96760 |
97360 |
97730 |
650 |
1020 |
28383 |
33098 |
1411 |
| 2009 |
96790 |
97700 |
98700 |
96850 |
97380 |
97710 |
590 |
920 |
17151 |
21200 |
926 |
| 2010 |
97000 |
97270 |
98730 |
96970 |
97500 |
97790 |
500 |
790 |
164 |
760 |
-20 |
| 2011 |
96990 |
97470 |
98900 |
97000 |
97710 |
97810 |
720 |
820 |
103 |
560 |
-14 |
| 2012 |
97110 |
97840 |
98910 |
97480 |
97940 |
97980 |
830 |
870 |
63 |
334 |
-2 |
| 2101 |
97200 |
97520 |
99090 |
97470 |
98050 |
98210 |
850 |
1010 |
585 |
1799 |
66 |
| 2102 |
97410 |
97920 |
99210 |
97920 |
98380 |
98610 |
970 |
1200 |
9 |
131 |
1 |
| 2103 |
97560 |
97560 |
99000 |
97560 |
98350 |
98220 |
790 |
660 |
12 |
94 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
498397 |
221786 / 7391 |
| 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:锡 |
| 2004 |
120820 |
|
|
|
120820 |
120820 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
130350 |
129520 |
131750 |
129300 |
131750 |
130260 |
1400 |
-90 |
109 |
915 |
-25 |
| 2006 |
127090 |
126200 |
127590 |
125740 |
126920 |
126810 |
-170 |
-280 |
31476 |
34154 |
-1139 |
| 2007 |
126060 |
126130 |
126360 |
124620 |
125600 |
125680 |
-460 |
-380 |
13744 |
20772 |
-28 |
| 2008 |
125520 |
125110 |
125840 |
124340 |
125300 |
125200 |
-220 |
-320 |
9014 |
17356 |
482 |
| 2009 |
125040 |
125000 |
125320 |
123850 |
125030 |
124730 |
-10 |
-310 |
145 |
606 |
-11 |
| 2010 |
123220 |
|
|
|
122910 |
122910 |
-310 |
-310 |
0 |
7 |
0 |
| 2011 |
121330 |
|
|
|
121330 |
121330 |
0 |
0 |
0 |
1 |
0 |
| 2012 |
124170 |
123630 |
125140 |
123630 |
125140 |
124130 |
970 |
-40 |
3 |
2 |
-2 |
| 2101 |
124000 |
123190 |
124770 |
123190 |
124170 |
124090 |
170 |
90 |
7 |
45 |
-2 |
| 2102 |
124970 |
|
|
|
124970 |
124970 |
0 |
0 |
0 |
4 |
0 |
| 2103 |
124120 |
124310 |
124310 |
124310 |
124310 |
124310 |
190 |
190 |
1 |
3 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
54499 |
73865 / -725 |
| 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:黄金 |
| 2004 |
376.20 |
376.60 |
376.60 |
376.00 |
376.00 |
376.36 |
-0.20 |
0.16 |
30 |
315 |
0 |
| 2005 |
377.14 |
378.72 |
378.76 |
376.34 |
376.34 |
377.70 |
-0.80 |
0.56 |
18 |
28 |
-2 |
| 2006 |
377.42 |
377.16 |
379.34 |
376.06 |
376.32 |
377.90 |
-1.10 |
0.48 |
85028 |
170494 |
-3626 |
| 2008 |
378.50 |
377.44 |
380.20 |
376.96 |
377.14 |
378.76 |
-1.36 |
0.26 |
19856 |
44655 |
-151 |
| 2010 |
379.14 |
379.70 |
380.68 |
377.52 |
377.64 |
379.38 |
-1.50 |
0.24 |
8051 |
18378 |
-148 |
| 2012 |
379.94 |
380.78 |
381.62 |
378.26 |
378.50 |
380.28 |
-1.44 |
0.34 |
11027 |
46373 |
799 |
| 2102 |
381.04 |
381.30 |
381.98 |
379.10 |
379.46 |
381.08 |
-1.58 |
0.04 |
157 |
509 |
16 |
| 2104 |
381.84 |
381.50 |
382.32 |
378.92 |
378.92 |
381.46 |
-2.92 |
-0.38 |
55 |
86 |
24 |
| 小计 |
|
|
|
|
|
|
|
|
124222 |
280838 / -3088 |
| 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:白银 |
| 2004 |
3762 |
3800 |
3814 |
3756 |
3756 |
3789 |
-6 |
27 |
882 |
17052 |
-20 |
| 2005 |
3773 |
3814 |
3833 |
3706 |
3719 |
3789 |
-54 |
16 |
127 |
510 |
20 |
| 2006 |
3773 |
3791 |
3832 |
3700 |
3708 |
3783 |
-65 |
10 |
304886 |
349754 |
3352 |
| 2007 |
3776 |
3796 |
3835 |
3706 |
3716 |
3790 |
-60 |
14 |
10165 |
38355 |
-1576 |
| 2008 |
3782 |
3810 |
3841 |
3713 |
3720 |
3802 |
-62 |
20 |
49026 |
71321 |
-1516 |
| 2009 |
3788 |
3811 |
3849 |
3717 |
3722 |
3811 |
-66 |
23 |
27185 |
39746 |
2338 |
| 2010 |
3799 |
3812 |
3852 |
3728 |
3733 |
3808 |
-66 |
9 |
4845 |
41460 |
1100 |
| 2011 |
3803 |
3827 |
3860 |
3737 |
3750 |
3811 |
-53 |
8 |
865 |
3186 |
371 |
| 2012 |
3806 |
3823 |
3866 |
3736 |
3744 |
3819 |
-62 |
13 |
49353 |
114958 |
-854 |
| 2101 |
3809 |
3855 |
3858 |
3750 |
3760 |
3825 |
-49 |
16 |
56 |
327 |
0 |
| 2102 |
3815 |
3844 |
3865 |
3743 |
3758 |
3823 |
-57 |
8 |
404 |
3002 |
17 |
| 2103 |
3826 |
3836 |
3877 |
3763 |
3770 |
3840 |
-56 |
14 |
107 |
478 |
32 |
| 小计 |
|
|
|
|
|
|
|
|
447901 |
680149 / 3264 |
|
特别提示：本信息由相关企业自行提供，真实性未证实，仅供参考。请谨慎采用，风险自负。
[ 铜价搜索 ]
[ ]
[ 告诉好友 ]
[ 打印本文 ]
[ 关闭窗口 ]
发布日期：2020-04-15
