8月2日上海铜期货收盘行情（周二）
| 品种 |
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
|
| 铝 |
1108 |
18485 |
18425 |
18480 |
18360 |
18420 |
18415 |
-65 |
-70 |
2560 |
38840 |
-420 |
| |
1109 |
18550 |
18350 |
18440 |
18270 |
18360 |
18350 |
-190 |
-200 |
9288 |
73366 |
-1354 |
| |
1110 |
18545 |
18350 |
18440 |
18245 |
18340 |
18335 |
-205 |
-210 |
188438 |
251204 |
-14286 |
| |
1111 |
18410 |
18250 |
18360 |
18185 |
18255 |
18260 |
-155 |
-150 |
74492 |
136738 |
4410 |
| |
1112 |
18260 |
18150 |
18230 |
18065 |
18140 |
18130 |
-120 |
-130 |
13326 |
85810 |
-1072 |
| |
1201 |
18150 |
18005 |
18155 |
17970 |
18070 |
18080 |
-80 |
-70 |
6104 |
22180 |
1064 |
| |
1202 |
18045 |
18005 |
18075 |
17935 |
18000 |
17990 |
-45 |
-55 |
1002 |
7976 |
484 |
| |
1203 |
17995 |
17865 |
17995 |
17800 |
17950 |
17910 |
-45 |
-85 |
278 |
3128 |
-50 |
| |
1204 |
18005 |
17970 |
17990 |
17885 |
17920 |
17940 |
-85 |
-65 |
26 |
692 |
-6 |
| |
1205 |
17930 |
17935 |
18005 |
17870 |
17935 |
17945 |
5 |
15 |
256 |
1568 |
158 |
| |
1206 |
17955 |
17945 |
17945 |
17905 |
17915 |
17920 |
-40 |
-35 |
28 |
320 |
-2 |
| |
1207 |
17930 |
17970 |
18000 |
17880 |
17880 |
17945 |
-50 |
15 |
22 |
506 |
6 |
| |
小计 |
|
|
|
|
|
|
|
|
295820 |
622328 |
-11068 |
|
| 黄金 |
1108 |
335.00 |
318.33 |
318.33 |
318.33 |
318.33 |
318.33 |
-16.67 |
-16.67 |
6 |
6 |
6 |
| |
1109 |
334.89 |
335.79 |
335.79 |
335.79 |
335.79 |
335.79 |
0.90 |
0.90 |
2 |
28 |
0 |
| |
1110 |
326.36 |
|
|
|
327.23 |
327.23 |
0.87 |
0.87 |
|
22 |
0 |
| |
1111 |
333.39 |
334.26 |
334.99 |
334.26 |
334.99 |
334.62 |
1.60 |
1.23 |
12 |
70 |
0 |
| |
1112 |
333.99 |
335.00 |
336.06 |
334.67 |
335.58 |
335.37 |
1.59 |
1.38 |
21332 |
55998 |
4558 |
| |
1201 |
333.50 |
334.42 |
335.49 |
334.19 |
334.90 |
334.62 |
1.40 |
1.12 |
138 |
156 |
-6 |
| |
1202 |
333.71 |
|
|
|
333.71 |
333.71 |
0.00 |
0.00 |
|
90 |
0 |
| |
1203 |
334.78 |
334.78 |
334.78 |
334.78 |
334.78 |
334.78 |
0.00 |
0.00 |
2 |
80 |
0 |
| |
1204 |
334.20 |
|
|
|
334.20 |
334.20 |
0.00 |
0.00 |
|
10 |
0 |
| |
1205 |
341.20 |
|
|
|
339.99 |
339.99 |
-1.21 |
-1.21 |
|
10 |
0 |
| |
1206 |
334.15 |
335.03 |
336.39 |
334.49 |
335.99 |
335.62 |
1.84 |
1.47 |
88 |
548 |
22 |
| |
1207 |
334.15 |
|
|
|
335.62 |
335.62 |
1.47 |
1.47 |
|
|
0 |
| |
小计 |
|
|
|
|
|
|
|
|
21580 |
57018 |
4580 |
|
| 铜 |
1108 |
72490 |
71800 |
71990 |
71750 |
71830 |
71880 |
-660 |
-610 |
4740 |
16820 |
-1650 |
| |
1109 |
73050 |
72200 |
72220 |
71810 |
71860 |
72040 |
-1190 |
-1010 |
15740 |
60578 |
-6318 |
| |
1110 |
73390 |
72410 |
72480 |
71930 |
72010 |
72230 |
-1380 |
-1160 |
151554 |
153376 |
-10238 |
| |
1111 |
73440 |
72400 |
72590 |
72020 |
72020 |
72310 |
-1420 |
-1130 |
18908 |
33916 |
4030 |
| |
1112 |
73460 |
73000 |
73000 |
72090 |
72200 |
72380 |
-1260 |
-1080 |
1602 |
7542 |
720 |
| |
1201 |
73530 |
72540 |
72720 |
72090 |
72230 |
72340 |
-1300 |
-1190 |
760 |
3114 |
192 |
| |
1202 |
73500 |
72450 |
72640 |
72210 |
72330 |
72440 |
-1170 |
-1060 |
120 |
1428 |
8 |
| |
1203 |
73620 |
73220 |
73220 |
72310 |
72360 |
72530 |
-1260 |
-1090 |
98 |
808 |
10 |
| |
1204 |
73690 |
72770 |
72770 |
72240 |
72240 |
72480 |
-1450 |
-1210 |
36 |
758 |
10 |
| |
1205 |
73830 |
72540 |
72570 |
72540 |
72570 |
72550 |
-1260 |
-1280 |
4 |
334 |
-4 |
| |
1206 |
73510 |
72730 |
72740 |
72210 |
72470 |
72550 |
-1040 |
-960 |
26 |
282 |
6 |
| |
1207 |
73630 |
72620 |
72620 |
72620 |
72620 |
72620 |
-1010 |
-1010 |
2 |
42 |
0 |
| |
小计 |
|
|
|
|
|
|
|
|
193590 |
278998 |
-13234 |
|
| 铅 |
1109 |
17605 |
17450 |
17535 |
17075 |
17190 |
17265 |
-415 |
-340 |
1648 |
5802 |
-162 |
| |
1110 |
17770 |
17600 |
17660 |
17175 |
17355 |
17370 |
-415 |
-400 |
2910 |
4090 |
416 |
| |
1111 |
17910 |
17675 |
17675 |
17375 |
17505 |
17495 |
-405 |
-415 |
38 |
80 |
4 |
| |
1112 |
18010 |
17605 |
17605 |
17600 |
17600 |
17600 |
-410 |
-410 |
16 |
26 |
8 |
| |
1201 |
18240 |
18020 |
18020 |
17655 |
17655 |
17835 |
-585 |
-405 |
4 |
12 |
0 |
| |
1202 |
18700 |
|
|
|
18285 |
18285 |
-415 |
-415 |
|
4 |
0 |
| |
1203 |
18470 |
|
|
|
18060 |
18060 |
-410 |
-410 |
|
4 |
0 |
| |
1204 |
18250 |
18010 |
18010 |
18010 |
18010 |
18010 |
-240 |
-240 |
2 |
24 |
0 |
| |
1205 |
19010 |
|
|
|
18760 |
18760 |
-250 |
-250 |
|
|
0 |
| |
1206 |
19010 |
|
|
|
19010 |
19010 |
0 |
0 |
|
|
0 |
| |
1207 |
19010 |
|
|
|
18760 |
18760 |
-250 |
-250 |
|
|
0 |
| |
小计 |
|
|
|
|
|
|
|
|
4618 |
10042 |
266 |
|
| 螺纹钢 |
1108 |
4994 |
|
|
|
4994 |
4994 |
0 |
0 |
|
60 |
0 |
| |
1109 |
5054 |
5054 |
5055 |
5025 |
5028 |
5034 |
-26 |
-20 |
54 |
358 |
-48 |
| |
1110 |
4967 |
4965 |
4989 |
4951 |
4983 |
4976 |
16 |
9 |
81716 |
404138 |
-13830 |
| |
1111 |
4964 |
4961 |
4963 |
4961 |
4963 |
4962 |
-1 |
-2 |
14 |
574 |
2 |
| |
1112 |
4960 |
4963 |
4984 |
4961 |
4971 |
4972 |
11 |
12 |
40 |
212 |
12 |
| |
1201 |
4954 |
4949 |
4956 |
4940 |
4945 |
4947 |
-9 |
-7 |
192216 |
338820 |
9218 |
| |
1202 |
4943 |
4933 |
4948 |
4933 |
4938 |
4942 |
-5 |
-1 |
14 |
74 |
4 |
| |
1203 |
4955 |
|
|
|
4953 |
4953 |
-2 |
-2 |
|
32 |
0 |
| |
1204 |
4927 |
4921 |
4921 |
4921 |
4921 |
4921 |
-6 |
-6 |
2 |
202 |
0 |
| |
1205 |
4954 |
4955 |
4957 |
4945 |
4950 |
4950 |
-4 |
-4 |
70 |
2114 |
14 |
| |
1206 |
4933 |
4968 |
4968 |
4935 |
4935 |
4946 |
2 |
13 |
6 |
90 |
6 |
| |
1207 |
4955 |
|
|
|
4955 |
4955 |
0 |
0 |
|
12 |
0 |
| |
小计 |
|
|
|
|
|
|
|
|
274132 |
746686 |
-4622 |
|
| 锌 |
1108 |
18525 |
18325 |
18325 |
18120 |
18160 |
18210 |
-365 |
-315 |
1770 |
14930 |
-600 |
| |
1109 |
18680 |
18425 |
18535 |
18255 |
18305 |
18350 |
-375 |
-330 |
10600 |
39448 |
-4562 |
| |
1110 |
18860 |
18690 |
18710 |
18415 |
18455 |
18520 |
-405 |
-340 |
281664 |
243742 |
54 |
| |
1111 |
19000 |
18830 |
18855 |
18560 |
18580 |
18670 |
-420 |
-330 |
34802 |
56100 |
6438 |
| |
1112 |
19150 |
19000 |
19000 |
18705 |
18730 |
18795 |
-420 |
-355 |
1858 |
7502 |
544 |
| |
1201 |
19250 |
19150 |
19150 |
18820 |
18860 |
18935 |
-390 |
-315 |
816 |
5348 |
28 |
| |
1202 |
19400 |
19060 |
19110 |
18980 |
18985 |
19050 |
-415 |
-350 |
70 |
810 |
-10 |
| |
1203 |
19430 |
18830 |
19190 |
18830 |
19140 |
19105 |
-290 |
-325 |
112 |
252 |
14 |
| |
1204 |
19615 |
19340 |
19345 |
19230 |
19250 |
19285 |
-365 |
-330 |
42 |
218 |
-8 |
| |
1205 |
19650 |
19425 |
19425 |
19230 |
19250 |
19280 |
-400 |
-370 |
20 |
50 |
0 |
| |
1206 |
19720 |
19310 |
19475 |
19310 |
19410 |
19405 |
-310 |
-315 |
24 |
66 |
-6 |
| |
1207 |
19655 |
19495 |
19520 |
19490 |
19490 |
19495 |
-165 |
-160 |
14 |
22 |
0 |
| |
小计 |
|
|
|
|
|
|
|
|
331792 |
368488 |
1892 |
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 ]
