今日(6月23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 |
| 2007 |
47680 |
47720 |
48000 |
47500 |
48000 |
47770 |
320 |
90 |
71972 |
79307 |
-5073 |
| 2008 |
47540 |
47630 |
47870 |
47330 |
47850 |
47640 |
310 |
100 |
140596 |
112170 |
4981 |
| 2009 |
47440 |
47450 |
47750 |
47230 |
47740 |
47530 |
300 |
90 |
38724 |
67856 |
2844 |
| 2010 |
47300 |
47320 |
47630 |
47130 |
47620 |
47420 |
320 |
120 |
13526 |
47656 |
849 |
| 2011 |
47230 |
47300 |
47550 |
47050 |
47460 |
47340 |
230 |
110 |
2670 |
15447 |
219 |
| 2012 |
47220 |
47330 |
47490 |
47010 |
47450 |
47300 |
230 |
80 |
2033 |
12378 |
353 |
| 2101 |
47200 |
47300 |
47490 |
47020 |
47410 |
47320 |
210 |
120 |
245 |
2768 |
60 |
| 2102 |
47200 |
47350 |
47500 |
47040 |
47420 |
47350 |
220 |
150 |
167 |
1826 |
91 |
| 2103 |
47300 |
47490 |
47610 |
47300 |
47550 |
47460 |
250 |
160 |
217 |
1664 |
199 |
| 2104 |
47340 |
47450 |
47540 |
47420 |
47540 |
47470 |
200 |
130 |
9 |
431 |
0 |
| 2105 |
47310 |
47540 |
47610 |
47220 |
47550 |
47490 |
240 |
180 |
10 |
273 |
4 |
| 2106 |
47450 |
47630 |
47760 |
47420 |
47530 |
47540 |
80 |
90 |
24 |
19 |
10 |
| 小计 |
270193 |
341795 / 4537 |
| 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 |
| 2007 |
13785 |
13865 |
13900 |
13780 |
13810 |
13825 |
25 |
40 |
63658 |
85943 |
-12876 |
| 2008 |
13600 |
13725 |
13755 |
13620 |
13655 |
13675 |
55 |
75 |
111267 |
154966 |
6201 |
| 2009 |
13430 |
13525 |
13585 |
13460 |
13490 |
13515 |
60 |
85 |
29017 |
80244 |
1025 |
| 2010 |
13285 |
13390 |
13445 |
13325 |
13340 |
13370 |
55 |
85 |
11389 |
51100 |
164 |
| 2011 |
13200 |
13305 |
13355 |
13245 |
13255 |
13285 |
55 |
85 |
4476 |
35745 |
549 |
| 2012 |
13165 |
13295 |
13310 |
13195 |
13215 |
13245 |
50 |
80 |
1748 |
23647 |
-10 |
| 2101 |
13170 |
13270 |
13300 |
13190 |
13220 |
13240 |
50 |
70 |
756 |
8936 |
80 |
| 2102 |
13165 |
13245 |
13295 |
13200 |
13220 |
13235 |
55 |
70 |
172 |
3779 |
85 |
| 2103 |
13165 |
13275 |
13275 |
13200 |
13230 |
13225 |
65 |
60 |
9 |
3911 |
0 |
| 2104 |
13165 |
13220 |
13245 |
13205 |
13245 |
13220 |
80 |
55 |
8 |
3361 |
-2 |
| 2105 |
13175 |
13320 |
13330 |
13155 |
13265 |
13250 |
90 |
75 |
8 |
652 |
0 |
| 2106 |
13125 |
13245 |
13245 |
13245 |
13245 |
13245 |
120 |
120 |
1 |
9 |
0 |
| 小计 |
222509 |
452293 / -4784 |
| 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 |
| 2007 |
16975 |
16950 |
17105 |
16800 |
16850 |
16965 |
-125 |
-10 |
47337 |
43277 |
-7619 |
| 2008 |
16910 |
16880 |
17055 |
16730 |
16790 |
16910 |
-120 |
0 |
181741 |
95472 |
-602 |
| 2009 |
16845 |
16800 |
16995 |
16650 |
16725 |
16840 |
-120 |
-5 |
37433 |
39424 |
-539 |
| 2010 |
16775 |
16755 |
16920 |
16610 |
16650 |
16770 |
-125 |
-5 |
9136 |
13495 |
-304 |
| 2011 |
16730 |
16735 |
16860 |
16565 |
16605 |
16720 |
-125 |
-10 |
1640 |
7049 |
171 |
| 2012 |
16760 |
16695 |
16850 |
16550 |
16605 |
16685 |
-155 |
-75 |
885 |
4154 |
110 |
| 2101 |
16690 |
16660 |
16820 |
16510 |
16590 |
16655 |
-100 |
-35 |
240 |
1161 |
-2 |
| 2102 |
16640 |
16675 |
16675 |
16600 |
16600 |
16625 |
-40 |
-15 |
3 |
336 |
0 |
| 2103 |
16650 |
16670 |
16670 |
16515 |
16560 |
16550 |
-90 |
-100 |
28 |
364 |
-10 |
| 2104 |
16655 |
16745 |
16750 |
16520 |
16625 |
16620 |
-30 |
-35 |
6 |
52 |
0 |
| 2105 |
16645 |
16670 |
16820 |
16495 |
16605 |
16660 |
-40 |
15 |
14 |
93 |
5 |
| 2106 |
16525 |
16585 |
16585 |
16585 |
16585 |
16585 |
60 |
60 |
1 |
3 |
1 |
| 小计 |
278464 |
204880 / -8789 |
| 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 |
| 2007 |
14625 |
14640 |
14745 |
14475 |
14540 |
14585 |
-85 |
-40 |
12210 |
14128 |
-3732 |
| 2008 |
14545 |
14525 |
14645 |
14400 |
14455 |
14500 |
-90 |
-45 |
20703 |
23008 |
1189 |
| 2009 |
14455 |
14470 |
14550 |
14335 |
14385 |
14410 |
-70 |
-45 |
3816 |
13707 |
403 |
| 2010 |
14440 |
14420 |
14510 |
14310 |
14340 |
14370 |
-100 |
-70 |
624 |
3420 |
-9 |
| 2011 |
14440 |
14505 |
14645 |
14330 |
14335 |
14430 |
-105 |
-10 |
31 |
1683 |
13 |
| 2012 |
14470 |
14480 |
14480 |
14325 |
14330 |
14380 |
-140 |
-90 |
13 |
709 |
-5 |
| 2101 |
14470 |
14470 |
14470 |
0 |
0 |
0 |
199 |
0 |
| 2102 |
14380 |
14380 |
14380 |
0 |
0 |
0 |
30 |
0 |
| 2103 |
14470 |
14470 |
14470 |
0 |
0 |
0 |
34 |
0 |
| 2104 |
14455 |
14415 |
14415 |
14300 |
14300 |
14340 |
-155 |
-115 |
4 |
26 |
2 |
| 2105 |
14315 |
14315 |
14315 |
0 |
0 |
0 |
52 |
0 |
| 2106 |
14100 |
14100 |
14100 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
37401 |
56996 / -2139 |
| 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 |
| 2007 |
102420 |
101780 |
102460 |
101040 |
101310 |
101600 |
-1110 |
-820 |
6214 |
12167 |
-1140 |
| 2008 |
102760 |
102000 |
102740 |
101240 |
101550 |
101910 |
-1210 |
-850 |
240220 |
110885 |
-4005 |
| 2009 |
102910 |
102500 |
102920 |
101500 |
101700 |
102120 |
-1210 |
-790 |
34220 |
52905 |
-1629 |
| 2010 |
103120 |
102210 |
103090 |
101670 |
101900 |
102300 |
-1220 |
-820 |
218399 |
40073 |
981 |
| 2011 |
102940 |
102320 |
102950 |
101550 |
101840 |
102120 |
-1100 |
-820 |
4773 |
7968 |
1148 |
| 2012 |
103380 |
102410 |
103140 |
101800 |
102060 |
102170 |
-1320 |
-1210 |
1021 |
1881 |
694 |
| 2101 |
103250 |
102640 |
103320 |
101960 |
102110 |
102560 |
-1140 |
-690 |
1338 |
10352 |
232 |
| 2102 |
102780 |
103210 |
103210 |
102580 |
102850 |
102890 |
70 |
110 |
7 |
126 |
-3 |
| 2103 |
103800 |
102450 |
102900 |
102450 |
102900 |
102680 |
-900 |
-1120 |
4 |
148 |
3 |
| 2104 |
103420 |
103420 |
103420 |
0 |
0 |
0 |
31 |
0 |
| 2105 |
103400 |
102860 |
103520 |
102530 |
103010 |
102980 |
-390 |
-420 |
11 |
225 |
2 |
| 2106 |
104340 |
104390 |
104390 |
102550 |
102550 |
103280 |
-1790 |
-1060 |
21 |
15 |
15 |
| 小计 |
506228 |
236776 / -3702 |
| 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 |
| 2007 |
138230 |
137980 |
138990 |
137150 |
138800 |
138320 |
570 |
90 |
1392 |
2590 |
-326 |
| 2008 |
137790 |
137540 |
138500 |
136740 |
138260 |
137740 |
470 |
-50 |
42217 |
26269 |
-3291 |
| 2009 |
137290 |
136820 |
138110 |
136400 |
137820 |
137400 |
530 |
110 |
3641 |
3328 |
246 |
| 2010 |
136770 |
136800 |
137590 |
136020 |
137100 |
136750 |
330 |
-20 |
445 |
379 |
11 |
| 2011 |
136640 |
137330 |
137330 |
137330 |
137330 |
137330 |
690 |
690 |
1 |
17 |
-1 |
| 2012 |
136280 |
136280 |
136280 |
0 |
0 |
0 |
9 |
0 |
| 2101 |
136920 |
137720 |
137900 |
137470 |
137520 |
137650 |
600 |
730 |
37 |
177 |
4 |
| 2102 |
136180 |
136180 |
136180 |
0 |
0 |
0 |
2 |
0 |
| 2103 |
136500 |
136680 |
136680 |
180 |
180 |
0 |
2 |
0 |
| 2104 |
133570 |
133570 |
133570 |
0 |
0 |
0 |
0 |
0 |
| 2105 |
136900 |
136900 |
136900 |
0 |
0 |
0 |
8 |
0 |
| 2106 |
133900 |
133900 |
133900 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
47733 |
32781 / -3357 |
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 ]
