品种 | 开盘价 | 最高价 | 最低价 | 收盘价 | 期末结算价 | 加权平均价 | 涨跌 | ||||
铜当月 Spot Month(1506)(20150518至20150615) | 45950 | 46330 | 42510 | 42700 | 42830 | 44610 | 502 | ||||
铜三月 Three Month(1508)(20150518至20150615) | 45850 | 46150 | 42030 | 42210 | 42520 | 43781 | -976 | ||||
铝当月 Spot Month(1506)(20150518至20150615) | 13200 | 13250 | 12555 | 12555 | 12595 | 13008 | -251 | ||||
铝三月 Three Month(1508)(20150518至20150615) | 13350 | 13395 | 12655 | 12675 | 12725 | 13081 | -282 | ||||
锌当月 Spot Month(1506)(20150518至20150615) | 16795 | 16860 | 16110 | 16130 | 16155 | 16561 | -169 | ||||
锌三月 Three Month(1508)(20150518至20150615) | 16900 | 16965 | 16085 | 16090 | 16170 | 16530 | -451 | ||||
铅当月 Spot Month(1506)(20150518至20150615) | 13345 | 13495 | 13070 | 13070 | 13130 | 13327 | -246 | ||||
铅三月 Three Month(1508)(20150518至20150615) | 13350 | 13460 | 12770 | 12775 | 12855 | 13147 | -456 | ||||
镍当月 Spot Month(1507)(19990316至20150715) | 101870 | 115300 | 86600 | 86600 | 87090 | 104647 | |||||
镍三月 Three Month(1509)(19990316至20150715) | 102500 | 111630 | 87330 | 87330 | 88040 | 98315 | |||||
锡当月 Spot Month(1507)(19990316至20150715) | 120000 | 125910 | 105740 | 106000 | 106760 | 118379 | |||||
锡三月 Three Month(1509)(19990316至20150715) | 117010 | 125600 | 107390 | 107530 | 108600 | 113319 | |||||
黄金当月 Spot Month(1506)(20150518至20150615) | 242.95 | 246.05 | 231.35 | 234.50 | 234.35 | 241.19 | 0.87 | ||||
黄金三月 Three Month(1508)(20150518至20150615) | 245.15 | 247.85 | 233.75 | 236.35 | 236.50 | 239.60 | -1.75 | ||||
白银当月 Spot Month(1506)(20150518至20150615) | 3705 | 3776 | 3430 | 3469 | 3464 | 3649 | 122 | ||||
白银三月 Three Month(1508)(20150518至20150615) | 3721 | 3804 | 3489 | 3505 | 3505 | 3642 | 32 | ||||
螺纹钢当月 Spot Month(1506)(20150518至20150615) | 2154 | 2160 | 1978 | 2000 | 2000 | 2083 | -173 | ||||
螺纹钢三月 Three Month(1508)(20150518至20150615) | 2301 | 2309 | 2145 | 2163 | 2167 | 2211 | -103 | ||||
线材当月 Spot Month(1506)(20150518至20150615) | 2309 | 2309 | |||||||||
线材三月 Three Month(1508)(20150518至20150615) | 2420 | 2420 | |||||||||
热轧卷板当月 Spot Month(1506)(20150518至20150615) | 2274 | 2274 | 2160 | 2160 | 2160 | 2217 | -164 | ||||
热轧卷板三月 Three Month(1508)(20150518至20150615) | 2315 | 2315 | 2315 | 2426 | 2426 | 2315 | -113 | ||||
燃料油当月 Spot Month(1506)(20150504至20150529) | 3465 | 3770 | 2750 | 3100 | 3100 | 3257 | |||||
燃料油三月 Three Month(1508)(20150504至20150529) | 3773 | 3773 | 3023 | 3150 | 3150 | 3351 | 112 | ||||
石油沥青当月 Spot Month(1506)(20150518至20150615) | 3170 | 3200 | 2660 | 2776 | 2724 | 3032 | -416 | ||||
石油沥青三月 Three Month(1508)(20150518至20150615) | 3344 | 3346 | 3060 | 3052 | 3052 | 3210 | -145 | ||||
天然橡胶当月 Spot Month(1506)(20150518至20150615) | 14240 | 15210 | 13300 | 13525 | 13525 | 14185 | 884 | ||||
天然橡胶三月 Three Month(1508)(20150518至20150615) | 14165 | 15055 | 13535 | 13875 | 13875 | 14247 | 192 | ||||
注:
|