8月25日上海铜期货收盘行情（周四）
| 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 |
| 铜 |
1109 |
66660 |
66610 |
67030 |
66610 |
66900 |
66910 |
240 |
250 |
3790 |
25350 |
-1522 |
| |
1110 |
66630 |
66500 |
66980 |
66500 |
66780 |
66840 |
150 |
210 |
14410 |
76254 |
-4560 |
| |
1111 |
66590 |
66570 |
66970 |
66460 |
66790 |
66800 |
200 |
210 |
171558 |
164640 |
-1384 |
| |
1112 |
66560 |
66600 |
66930 |
66460 |
66760 |
66780 |
200 |
220 |
17670 |
41234 |
4614 |
| |
1201 |
66580 |
66550 |
66950 |
66490 |
66800 |
66810 |
220 |
230 |
1722 |
8618 |
648 |
| |
1202 |
66710 |
66670 |
66960 |
66670 |
66860 |
66810 |
150 |
100 |
248 |
4694 |
76 |
| |
1203 |
66560 |
66690 |
67000 |
66690 |
66880 |
66880 |
320 |
320 |
26 |
2414 |
6 |
| |
1204 |
66570 |
66990 |
66990 |
66780 |
66900 |
66880 |
330 |
310 |
24 |
1344 |
8 |
| |
1205 |
66660 |
66800 |
66990 |
66800 |
66890 |
66890 |
230 |
230 |
22 |
1152 |
-10 |
| |
1206 |
66670 |
66910 |
67150 |
66690 |
66930 |
66870 |
260 |
200 |
104 |
1396 |
38 |
| |
1207 |
66540 |
67140 |
67140 |
66770 |
66850 |
66880 |
310 |
340 |
48 |
646 |
2 |
| |
1208 |
66350 |
66920 |
66920 |
66520 |
66850 |
66780 |
500 |
430 |
20 |
142 |
0 |
| |
小计 |
|
|
|
|
|
|
|
|
209642 |
327884 |
-2084 |
| 铝 |
1109 |
17545 |
17555 |
17610 |
17520 |
17595 |
17565 |
50 |
20 |
4018 |
43966 |
-1926 |
| |
1110 |
17375 |
17380 |
17450 |
17350 |
17400 |
17390 |
25 |
15 |
6654 |
95676 |
-2362 |
| |
1111 |
17280 |
17250 |
17355 |
17245 |
17320 |
17300 |
40 |
20 |
51516 |
124032 |
6084 |
| |
1112 |
17210 |
17200 |
17270 |
17185 |
17235 |
17230 |
25 |
20 |
6002 |
74584 |
-106 |
| |
1201 |
17195 |
17180 |
17245 |
17175 |
17220 |
17205 |
25 |
10 |
1560 |
22344 |
32 |
| |
1202 |
17165 |
17190 |
17235 |
17160 |
17205 |
17180 |
40 |
15 |
704 |
12316 |
144 |
| |
1203 |
17155 |
17180 |
17220 |
17160 |
17200 |
17195 |
45 |
40 |
166 |
3672 |
36 |
| |
1204 |
17160 |
17195 |
17245 |
17160 |
17200 |
17190 |
40 |
30 |
34 |
1044 |
-4 |
| |
1205 |
17155 |
17100 |
17210 |
17100 |
17210 |
17180 |
55 |
25 |
56 |
2092 |
-6 |
| |
1206 |
17175 |
17150 |
17195 |
17150 |
17175 |
17170 |
0 |
-5 |
38 |
718 |
-4 |
| |
1207 |
17160 |
17180 |
17180 |
17170 |
17180 |
17175 |
20 |
15 |
36 |
716 |
-20 |
| |
1208 |
17125 |
17175 |
17175 |
17145 |
17175 |
17165 |
50 |
40 |
6 |
8 |
-2 |
| |
小计 |
|
|
|
|
|
|
|
|
70790 |
381168 |
1866 |
|
| 黄金 |
1109 |
383.94 |
381.79 |
381.79 |
365.33 |
367.58 |
369.24 |
-16.36 |
-14.70 |
12 |
12 |
-2 |
| |
1110 |
380.44 |
363.70 |
367.00 |
361.41 |
361.41 |
362.40 |
-19.03 |
-18.04 |
30 |
42 |
8 |
| |
1111 |
380.90 |
364.46 |
365.31 |
361.85 |
361.85 |
363.59 |
-19.05 |
-17.31 |
150 |
184 |
8 |
| |
1112 |
382.65 |
363.51 |
366.62 |
363.51 |
363.51 |
364.69 |
-19.14 |
-17.96 |
162386 |
86882 |
-17222 |
| |
1201 |
383.03 |
364.00 |
366.71 |
363.87 |
363.87 |
364.75 |
-19.16 |
-18.28 |
946 |
562 |
-82 |
| |
1202 |
382.41 |
364.89 |
366.23 |
363.28 |
363.28 |
364.87 |
-19.13 |
-17.54 |
40 |
150 |
-16 |
| |
1203 |
383.62 |
365.99 |
365.99 |
364.50 |
365.00 |
365.41 |
-18.62 |
-18.21 |
18 |
92 |
0 |
| |
1204 |
386.09 |
366.78 |
367.90 |
366.78 |
366.78 |
367.20 |
-19.31 |
-18.89 |
10 |
18 |
6 |
| |
1205 |
382.44 |
365.99 |
368.27 |
363.83 |
364.09 |
365.29 |
-18.35 |
-17.15 |
16 |
14 |
2 |
| |
1206 |
383.35 |
364.35 |
367.51 |
364.18 |
364.18 |
365.59 |
-19.17 |
-17.76 |
2586 |
2592 |
158 |
| |
1207 |
391.32 |
|
|
|
371.75 |
371.75 |
-19.57 |
-19.57 |
|
4 |
0 |
| |
1208 |
386.04 |
|
|
|
366.73 |
366.73 |
-19.31 |
-19.31 |
|
|
0 |
| |
小计 |
|
|
|
|
|
|
|
|
166194 |
90552 |
-17140 |
| 铅 |
1109 |
16545 |
16550 |
16650 |
16550 |
16650 |
16595 |
105 |
50 |
104 |
1484 |
-50 |
| |
1110 |
16705 |
16725 |
16815 |
16685 |
16780 |
16745 |
75 |
40 |
964 |
4168 |
-114 |
| |
1111 |
16775 |
16780 |
16930 |
16780 |
16930 |
16880 |
155 |
105 |
132 |
834 |
-22 |
| |
1112 |
16955 |
16930 |
17090 |
16930 |
17090 |
17035 |
135 |
80 |
6 |
32 |
2 |
| |
1201 |
17040 |
17130 |
17350 |
17130 |
17250 |
17200 |
210 |
160 |
18 |
46 |
0 |
| |
1202 |
17015 |
|
|
|
17175 |
17175 |
160 |
160 |
|
4 |
0 |
| |
1203 |
16245 |
|
|
|
16400 |
16400 |
155 |
155 |
|
4 |
0 |
| |
1204 |
17055 |
|
|
|
17100 |
17100 |
45 |
45 |
|
40 |
0 |
| |
1205 |
16780 |
|
|
|
16940 |
16940 |
160 |
160 |
|
|
0 |
| |
1206 |
16715 |
|
|
|
16875 |
16875 |
160 |
160 |
|
2 |
0 |
| |
1207 |
16805 |
|
|
|
16965 |
16965 |
160 |
160 |
|
|
0 |
| |
1208 |
16805 |
|
|
|
16965 |
16965 |
160 |
160 |
|
|
0 |
| |
小计 |
|
|
|
|
|
|
|
|
1224 |
6614 |
-184 |
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 ]
