今日(4月22日)铜价上海期货交易所沪铜开盘价格行情
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
成交手 |
持仓手/变化 |
| 商品名称:铜 |
| 2005 |
41850 |
41270 |
41540 |
41070 |
3574 |
81071 |
-37 |
| 2006 |
41710 |
41200 |
41370 |
40860 |
14423 |
116200 |
1043 |
| 2007 |
41640 |
41110 |
41300 |
40850 |
6473 |
60669 |
586 |
| 2008 |
41620 |
41140 |
41280 |
40850 |
1494 |
32005 |
160 |
| 2009 |
41650 |
40990 |
41280 |
40840 |
1010 |
18252 |
312 |
| 2010 |
41610 |
41000 |
41270 |
40830 |
358 |
10239 |
29 |
| 2011 |
41630 |
41170 |
41260 |
40810 |
31 |
4210 |
19 |
| 2012 |
41600 |
41210 |
41300 |
41000 |
17 |
2997 |
4 |
| 2101 |
41580 |
41090 |
41090 |
41010 |
3 |
942 |
0 |
| 2102 |
41660 |
40880 |
40880 |
40880 |
1 |
849 |
-1 |
| 2103 |
41690 |
41350 |
41350 |
40890 |
6 |
497 |
-2 |
| 2104 |
41650 |
|
|
|
0 |
39 |
0 |
| 小计 |
|
|
|
|
27390 |
327970 / 2113 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
成交手 |
持仓手/变化 |
| 商品名称:铝 |
| 2005 |
12195 |
12175 |
12215 |
12120 |
1920 |
70931 |
-521 |
| 2006 |
12135 |
12085 |
12155 |
12050 |
10899 |
127016 |
-143 |
| 2007 |
12115 |
12075 |
12120 |
12020 |
5897 |
116397 |
63 |
| 2008 |
12130 |
12030 |
12120 |
12030 |
2122 |
59464 |
-113 |
| 2009 |
12140 |
12090 |
12140 |
12065 |
1198 |
39558 |
-265 |
| 2010 |
12160 |
12110 |
12160 |
12085 |
434 |
20429 |
92 |
| 2011 |
12175 |
12140 |
12210 |
12130 |
20 |
8667 |
6 |
| 2012 |
12195 |
12100 |
12200 |
12100 |
8 |
4303 |
0 |
| 2101 |
12225 |
|
|
|
0 |
987 |
0 |
| 2102 |
12245 |
|
|
|
0 |
1102 |
0 |
| 2103 |
12275 |
|
|
|
0 |
914 |
0 |
| 2104 |
12330 |
|
|
|
0 |
219 |
0 |
| 小计 |
|
|
|
|
22498 |
449987 / -881 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
成交手 |
持仓手/变化 |
| 商品名称:锌 |
| 2005 |
15785 |
15710 |
15790 |
15635 |
944 |
35745 |
26 |
| 2006 |
15765 |
15625 |
15760 |
15585 |
15893 |
89014 |
-14 |
| 2007 |
15765 |
15590 |
15760 |
15580 |
5944 |
52481 |
36 |
| 2008 |
15750 |
15590 |
15740 |
15570 |
2212 |
19623 |
-247 |
| 2009 |
15745 |
15635 |
15715 |
15565 |
405 |
7649 |
-78 |
| 2010 |
15765 |
15580 |
15720 |
15560 |
250 |
3821 |
-93 |
| 2011 |
15785 |
15615 |
15730 |
15610 |
36 |
1564 |
16 |
| 2012 |
15790 |
15630 |
15630 |
15630 |
2 |
752 |
-1 |
| 2101 |
15850 |
15555 |
15730 |
15555 |
4 |
417 |
-3 |
| 2102 |
15835 |
|
|
|
0 |
163 |
0 |
| 2103 |
15830 |
|
|
|
0 |
176 |
0 |
| 2104 |
15825 |
|
|
|
0 |
16 |
0 |
| 小计 |
|
|
|
|
25690 |
211421 / -358 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
成交手 |
持仓手/变化 |
| 商品名称:铅 |
| 2005 |
13795 |
13820 |
13825 |
13725 |
157 |
8984 |
-42 |
| 2006 |
13605 |
13550 |
13615 |
13505 |
2274 |
25051 |
75 |
| 2007 |
13530 |
13530 |
13530 |
13430 |
184 |
8103 |
2 |
| 2008 |
13485 |
13490 |
13490 |
13390 |
25 |
1492 |
3 |
| 2009 |
13500 |
13450 |
13485 |
13395 |
29 |
1014 |
-11 |
| 2010 |
13475 |
13425 |
13425 |
13425 |
1 |
348 |
0 |
| 2011 |
13530 |
|
|
|
0 |
175 |
0 |
| 2012 |
13540 |
|
|
|
0 |
54 |
0 |
| 2101 |
13580 |
|
|
|
0 |
45 |
0 |
| 2102 |
13750 |
|
|
|
0 |
15 |
0 |
| 2103 |
13460 |
|
|
|
0 |
17 |
0 |
| 2104 |
13590 |
|
|
|
0 |
4 |
0 |
| 小计 |
|
|
|
|
2670 |
45302 / 27 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
成交手 |
持仓手/变化 |
| 商品名称:镍 |
| 2005 |
100730 |
100130 |
100340 |
97550 |
223 |
11495 |
3 |
| 2006 |
101040 |
100580 |
100580 |
97640 |
25322 |
98340 |
-994 |
| 2007 |
101150 |
100520 |
100700 |
97780 |
18005 |
50298 |
451 |
| 2008 |
101140 |
100100 |
100740 |
97800 |
3167 |
37448 |
55 |
| 2009 |
101120 |
100000 |
100600 |
97500 |
2858 |
21716 |
77 |
| 2010 |
101020 |
100560 |
100780 |
98960 |
46 |
1049 |
2 |
| 2011 |
101030 |
100340 |
100360 |
98010 |
18 |
696 |
-3 |
| 2012 |
101100 |
100190 |
100190 |
98640 |
8 |
300 |
-5 |
| 2101 |
101250 |
100520 |
100540 |
97900 |
143 |
1847 |
-39 |
| 2102 |
101650 |
99880 |
99880 |
98320 |
5 |
132 |
1 |
| 2103 |
101880 |
99280 |
99280 |
98830 |
6 |
106 |
6 |
| 2104 |
101490 |
99580 |
99590 |
99580 |
4 |
21 |
2 |
| 小计 |
|
|
|
|
49805 |
223448 / -444 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
成交手 |
持仓手/变化 |
| 商品名称:锡 |
| 2005 |
130790 |
130020 |
130020 |
128110 |
31 |
787 |
-18 |
| 2006 |
126300 |
124840 |
124840 |
122280 |
3356 |
32750 |
390 |
| 2007 |
124590 |
123730 |
123730 |
120740 |
1083 |
19970 |
-137 |
| 2008 |
123990 |
123180 |
123180 |
120000 |
1187 |
16611 |
-656 |
| 2009 |
123580 |
122100 |
122100 |
120000 |
35 |
749 |
26 |
| 2010 |
123770 |
121500 |
121500 |
121500 |
1 |
11 |
0 |
| 2011 |
123390 |
|
|
|
0 |
1 |
0 |
| 2012 |
124250 |
|
|
|
0 |
10 |
0 |
| 2101 |
123460 |
120210 |
121240 |
119770 |
4 |
47 |
1 |
| 2102 |
124970 |
|
|
|
0 |
4 |
0 |
| 2103 |
125090 |
|
|
|
0 |
3 |
0 |
| 2104 |
121970 |
|
|
|
0 |
0 |
0 |
| 小计 |
|
|
|
|
5697 |
70943 / -394 |
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 ]
