9月23日上海铜期货收盘行情（周五）
| 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 |
1110 |
17335 |
17020 |
17070 |
16640 |
16740 |
16795 |
-595 |
-540 |
12930 |
52408 |
-7142 |
| |
1111 |
17140 |
16995 |
16995 |
16450 |
16590 |
16620 |
-550 |
-520 |
58990 |
82072 |
-15890 |
| |
1112 |
16990 |
16705 |
16750 |
16310 |
16495 |
16470 |
-495 |
-520 |
170922 |
121280 |
13600 |
| |
1201 |
16905 |
16580 |
16630 |
16225 |
16455 |
16385 |
-450 |
-520 |
25162 |
46720 |
5928 |
| |
1202 |
16835 |
16550 |
16800 |
16160 |
16445 |
16300 |
-390 |
-535 |
9626 |
24412 |
4668 |
| |
1203 |
16830 |
16520 |
16555 |
16155 |
16440 |
16280 |
-390 |
-550 |
4344 |
9206 |
1842 |
| |
1204 |
16840 |
16310 |
16475 |
16165 |
16455 |
16230 |
-385 |
-610 |
682 |
1650 |
208 |
| |
1205 |
16865 |
16435 |
16580 |
16190 |
16390 |
16275 |
-475 |
-590 |
492 |
2538 |
180 |
| |
1206 |
16915 |
16735 |
16735 |
16235 |
16480 |
16390 |
-435 |
-525 |
226 |
1266 |
134 |
| |
1207 |
16875 |
16750 |
16750 |
16200 |
16455 |
16350 |
-420 |
-525 |
576 |
1360 |
-44 |
| |
1208 |
16860 |
16550 |
16550 |
16185 |
16455 |
16350 |
-405 |
-510 |
358 |
428 |
238 |
| |
1209 |
17110 |
16500 |
16500 |
16425 |
16425 |
16445 |
-685 |
-665 |
146 |
200 |
118 |
| |
小计 |
|
|
|
|
|
|
|
|
284454 |
343540 |
3840 |
|
| 黄金 |
1110 |
375.00 |
361.00 |
367.00 |
356.26 |
356.26 |
361.94 |
-18.74 |
-13.06 |
10 |
4 |
2 |
| |
1111 |
367.24 |
365.89 |
365.89 |
356.66 |
358.42 |
360.36 |
-8.82 |
-6.88 |
26 |
88 |
-2 |
| |
1112 |
367.51 |
361.48 |
363.68 |
355.86 |
361.24 |
359.94 |
-6.27 |
-7.57 |
225766 |
73048 |
-8808 |
| |
1201 |
368.31 |
363.99 |
364.35 |
356.02 |
361.38 |
360.74 |
-6.93 |
-7.57 |
2462 |
630 |
-20 |
| |
1202 |
368.03 |
364.00 |
364.00 |
356.60 |
361.00 |
359.03 |
-7.03 |
-9.00 |
14 |
102 |
4 |
| |
1203 |
374.05 |
362.50 |
362.50 |
356.51 |
359.68 |
359.80 |
-14.37 |
-14.25 |
14 |
84 |
6 |
| |
1204 |
368.43 |
363.60 |
364.40 |
362.78 |
362.78 |
363.44 |
-5.65 |
-4.99 |
14 |
26 |
-10 |
| |
1205 |
369.04 |
364.04 |
364.04 |
357.16 |
360.00 |
359.62 |
-9.04 |
-9.42 |
18 |
22 |
-2 |
| |
1206 |
369.13 |
363.00 |
365.10 |
356.95 |
362.50 |
361.51 |
-6.63 |
-7.62 |
9516 |
8822 |
-428 |
| |
1207 |
367.96 |
359.86 |
359.86 |
359.86 |
359.86 |
359.86 |
-8.10 |
-8.10 |
2 |
18 |
2 |
| |
1208 |
371.44 |
357.02 |
359.79 |
357.02 |
358.00 |
358.27 |
-13.44 |
-13.17 |
6 |
4 |
0 |
| |
1209 |
371.44 |
|
|
|
358.27 |
358.27 |
-13.17 |
-13.17 |
|
|
0 |
| |
小计 |
|
|
|
|
|
|
|
|
237848 |
82848 |
-9256 |
|
| 铜 |
1110 |
61030 |
57530 |
58440 |
57360 |
57360 |
57640 |
-3670 |
-3390 |
7540 |
26432 |
-2128 |
| |
1111 |
60840 |
57500 |
58470 |
57180 |
57180 |
57490 |
-3660 |
-3350 |
61972 |
78640 |
-13624 |
| |
1112 |
60580 |
57500 |
58400 |
56940 |
56940 |
57340 |
-3640 |
-3240 |
509738 |
206324 |
-16738 |
| |
1201 |
60570 |
57200 |
58230 |
56930 |
56930 |
57280 |
-3640 |
-3290 |
63416 |
53356 |
6516 |
| |
1202 |
60680 |
57190 |
58300 |
57030 |
57030 |
57330 |
-3650 |
-3350 |
5876 |
15498 |
846 |
| |
1203 |
60570 |
57900 |
58320 |
56930 |
56930 |
57310 |
-3640 |
-3260 |
1914 |
6010 |
92 |
| |
1204 |
60570 |
57700 |
58000 |
56930 |
56930 |
57280 |
-3640 |
-3290 |
464 |
3510 |
52 |
| |
1205 |
60620 |
57940 |
58480 |
56980 |
56980 |
57430 |
-3640 |
-3190 |
622 |
1870 |
106 |
| |
1206 |
60510 |
58000 |
58000 |
56870 |
56870 |
57110 |
-3640 |
-3400 |
464 |
2050 |
86 |
| |
1207 |
60620 |
58500 |
58500 |
56980 |
56980 |
57340 |
-3640 |
-3280 |
148 |
816 |
58 |
| |
1208 |
60610 |
58000 |
58120 |
56970 |
56970 |
57400 |
-3640 |
-3210 |
116 |
396 |
52 |
| |
1209 |
60920 |
57900 |
57900 |
57260 |
57260 |
57360 |
-3660 |
-3560 |
110 |
188 |
82 |
| |
小计 |
|
|
|
|
|
|
|
|
652380 |
395090 |
-24600 |
|
| 铅 |
1110 |
15300 |
14585 |
14680 |
14380 |
14420 |
14540 |
-880 |
-760 |
852 |
1354 |
-240 |
| |
1111 |
15395 |
14810 |
14810 |
14470 |
14470 |
14620 |
-925 |
-775 |
2318 |
2658 |
-118 |
| |
1112 |
15495 |
14830 |
14930 |
14565 |
14565 |
14735 |
-930 |
-760 |
446 |
388 |
156 |
| |
1201 |
15760 |
14885 |
14955 |
14810 |
14810 |
14860 |
-950 |
-900 |
16 |
64 |
-2 |
| |
1202 |
15620 |
|
|
|
14730 |
14730 |
-890 |
-890 |
|
4 |
0 |
| |
1203 |
15700 |
|
|
|
14805 |
14805 |
-895 |
-895 |
|
6 |
0 |
| |
1204 |
16130 |
15300 |
15300 |
15160 |
15160 |
15170 |
-970 |
-960 |
22 |
40 |
0 |
| |
1205 |
16005 |
|
|
|
15055 |
15055 |
-950 |
-950 |
|
|
0 |
| |
1206 |
15950 |
|
|
|
15000 |
15000 |
-950 |
-950 |
|
2 |
0 |
| |
1207 |
16085 |
|
|
|
15130 |
15130 |
-955 |
-955 |
|
|
0 |
| |
1208 |
15685 |
|
|
|
14750 |
14750 |
-935 |
-935 |
|
|
0 |
| |
1209 |
15685 |
|
|
|
14750 |
14750 |
-935 |
-935 |
|
|
0 |
| |
小计 |
|
|
|
|
|
|
|
|
3654 |
4516 |
-204 |
|
| 螺纹钢 |
1110 |
4837 |
4780 |
4820 |
4758 |
4784 |
4787 |
-53 |
-50 |
3732 |
11698 |
-1530 |
| |
1111 |
4733 |
4621 |
4670 |
4616 |
4669 |
4647 |
-64 |
-86 |
62 |
318 |
-6 |
| |
1112 |
4626 |
4525 |
4657 |
4513 |
4579 |
4577 |
-47 |
-49 |
220 |
450 |
-50 |
| |
1201 |
4581 |
4480 |
4549 |
4455 |
4514 |
4498 |
-67 |
-83 |
787892 |
529596 |
-46490 |
| |
1202 |
4604 |
4536 |
4559 |
4478 |
4490 |
4528 |
-114 |
-76 |
74 |
238 |
-4 |
| |
1203 |
4576 |
4519 |
4539 |
4477 |
4539 |
4502 |
-37 |
-74 |
22 |
66 |
12 |
| |
1204 |
4635 |
4562 |
4569 |
4523 |
4538 |
4541 |
-97 |
-94 |
38 |
204 |
0 |
| |
1205 |
4623 |
4481 |
4549 |
4470 |
4509 |
4509 |
-114 |
-114 |
34250 |
53654 |
15044 |
| |
1206 |
4638 |
4585 |
4585 |
4509 |
4509 |
4561 |
-129 |
-77 |
22 |
96 |
-2 |
| |
1207 |
4656 |
4561 |
4579 |
4540 |
4540 |
4560 |
-116 |
-96 |
16 |
44 |
-2 |
| |
1208 |
4708 |
4599 |
4640 |
4514 |
4523 |
4568 |
-185 |
-140 |
22 |
14 |
-4 |
| |
1209 |
4662 |
4500 |
4676 |
4480 |
4480 |
4582 |
-182 |
-80 |
10 |
2 |
2 |
| |
小计 |
|
|
|
|
|
|
|
|
826360 |
596380 |
-33030 |
|
| 锌 |
1110 |
15815 |
15180 |
15350 |
14865 |
14920 |
15125 |
-895 |
-690 |
8054 |
21876 |
-2272 |
| |
1111 |
15860 |
15100 |
15470 |
14905 |
14950 |
15195 |
-910 |
-665 |
131092 |
110670 |
-26060 |
| |
1112 |
15940 |
15450 |
15555 |
14980 |
15055 |
15260 |
-885 |
-680 |
590264 |
214696 |
4364 |
| |
1201 |
16025 |
15500 |
15640 |
15060 |
15135 |
15320 |
-890 |
-705 |
54220 |
50752 |
6906 |
| |
1202 |
16085 |
15700 |
15700 |
15115 |
15210 |
15410 |
-875 |
-675 |
5506 |
5406 |
1260 |
| |
1203 |
16080 |
15680 |
15810 |
15115 |
15290 |
15300 |
-790 |
-780 |
2330 |
1934 |
636 |
| |
1204 |
16240 |
15720 |
15835 |
15265 |
15375 |
15465 |
-865 |
-775 |
82 |
546 |
4 |
| |
1205 |
16325 |
15565 |
15960 |
15345 |
15520 |
15580 |
-805 |
-745 |
366 |
354 |
30 |
| |
1206 |
16385 |
15975 |
16025 |
15400 |
15665 |
15600 |
-720 |
-785 |
78 |
108 |
0 |
| |
1207 |
16570 |
16135 |
16135 |
15575 |
15850 |
15885 |
-720 |
-685 |
84 |
126 |
28 |
| |
1208 |
16720 |
15935 |
16290 |
15715 |
15715 |
16065 |
-1005 |
-655 |
292 |
90 |
34 |
| |
1209 |
16725 |
16370 |
16370 |
15720 |
15720 |
15970 |
-1005 |
-755 |
40 |
18 |
16 |
| |
小计 |
|
|
|
|
|
|
|
|
792408 |
406576 |
-15054 |
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 ]
