10月18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 |
1111 |
16785 |
16685 |
16700 |
16425 |
16545 |
16530 |
-240 |
-255 |
12988 |
52058 |
-4012 |
| |
1112 |
16685 |
16570 |
16580 |
16320 |
16400 |
16415 |
-285 |
-270 |
52220 |
94396 |
2164 |
| |
1201 |
16605 |
16475 |
16515 |
16270 |
16355 |
16350 |
-250 |
-255 |
24020 |
49072 |
3240 |
| |
1202 |
16555 |
16400 |
16440 |
16250 |
16290 |
16320 |
-265 |
-235 |
3050 |
25518 |
432 |
| |
1203 |
16545 |
16455 |
16455 |
16250 |
16280 |
16300 |
-265 |
-245 |
2134 |
7400 |
-682 |
| |
1204 |
16550 |
16340 |
16415 |
16270 |
16300 |
16335 |
-250 |
-215 |
560 |
2478 |
224 |
| |
1205 |
16565 |
16550 |
16550 |
16255 |
16295 |
16335 |
-270 |
-230 |
346 |
2754 |
42 |
| |
1206 |
16575 |
16575 |
16575 |
16300 |
16330 |
16355 |
-245 |
-220 |
244 |
1442 |
148 |
| |
1207 |
16585 |
16455 |
16455 |
16345 |
16350 |
16395 |
-235 |
-190 |
280 |
1612 |
222 |
| |
1208 |
16635 |
16350 |
16430 |
16315 |
16385 |
16405 |
-250 |
-230 |
60 |
536 |
48 |
| |
1209 |
16660 |
16365 |
16480 |
16365 |
16480 |
16455 |
-180 |
-205 |
50 |
262 |
40 |
| |
1210 |
|
16400 |
16400 |
16400 |
16400 |
16400 |
0 |
0 |
4 |
4 |
4 |
| |
小计 |
|
|
|
|
|
|
|
|
95956 |
237532 |
1870 |
|
| 黄金 |
1111 |
347.46 |
344.44 |
344.44 |
341.09 |
341.09 |
341.93 |
-6.37 |
-5.53 |
8 |
44 |
0 |
| |
1112 |
347.30 |
346.75 |
346.90 |
343.00 |
343.01 |
344.88 |
-4.29 |
-2.42 |
68924 |
57904 |
7166 |
| |
1201 |
347.67 |
346.82 |
346.82 |
343.00 |
343.00 |
344.90 |
-4.67 |
-2.77 |
732 |
656 |
154 |
| |
1202 |
348.05 |
345.70 |
346.30 |
343.55 |
344.56 |
345.11 |
-3.49 |
-2.94 |
150 |
210 |
114 |
| |
1203 |
345.89 |
345.97 |
346.43 |
344.42 |
344.77 |
345.20 |
-1.12 |
-0.69 |
118 |
160 |
100 |
| |
1204 |
346.30 |
345.58 |
345.58 |
345.10 |
345.41 |
345.47 |
-0.89 |
-0.83 |
76 |
72 |
58 |
| |
1205 |
347.50 |
347.00 |
347.00 |
344.80 |
345.00 |
345.11 |
-2.50 |
-2.39 |
62 |
82 |
60 |
| |
1206 |
347.80 |
346.50 |
347.16 |
343.75 |
344.00 |
345.30 |
-3.80 |
-2.50 |
8506 |
13914 |
1992 |
| |
1207 |
348.33 |
|
|
|
345.83 |
345.83 |
-2.50 |
-2.50 |
|
12 |
0 |
| |
1208 |
342.68 |
|
|
|
340.22 |
340.22 |
-2.46 |
-2.46 |
|
6 |
0 |
| |
1209 |
348.60 |
|
|
|
346.10 |
346.10 |
-2.50 |
-2.50 |
|
12 |
0 |
| |
1210 |
|
|
|
|
346.10 |
346.10 |
0.00 |
0.00 |
|
|
0 |
| |
小计 |
|
|
|
|
|
|
|
|
78576 |
73072 |
9644 |
|
| 铜 |
1111 |
56310 |
55360 |
55570 |
54020 |
54390 |
54780 |
-1920 |
-1530 |
13836 |
35070 |
-1984 |
| |
1112 |
56140 |
55250 |
55400 |
53680 |
54000 |
54550 |
-2140 |
-1590 |
655910 |
193888 |
-26612 |
| |
1201 |
56080 |
55170 |
55360 |
53430 |
53680 |
54340 |
-2400 |
-1740 |
382190 |
177656 |
47086 |
| |
1202 |
56110 |
55350 |
55360 |
53440 |
53680 |
54340 |
-2430 |
-1770 |
16200 |
29328 |
4200 |
| |
1203 |
56200 |
55490 |
55490 |
53530 |
53650 |
54440 |
-2550 |
-1760 |
1880 |
9922 |
744 |
| |
1204 |
56160 |
55250 |
55250 |
53760 |
53830 |
54570 |
-2330 |
-1590 |
606 |
6706 |
312 |
| |
1205 |
56300 |
55500 |
55640 |
53780 |
54280 |
54530 |
-2020 |
-1770 |
614 |
3514 |
280 |
| |
1206 |
56400 |
55500 |
55530 |
53900 |
53910 |
54840 |
-2490 |
-1560 |
444 |
2940 |
62 |
| |
1207 |
56620 |
55550 |
55550 |
54030 |
54070 |
54990 |
-2550 |
-1630 |
184 |
1338 |
58 |
| |
1208 |
57020 |
55710 |
55710 |
54100 |
54200 |
55000 |
-2820 |
-2020 |
194 |
796 |
24 |
| |
1209 |
56830 |
55810 |
55810 |
54340 |
54340 |
54950 |
-2490 |
-1880 |
296 |
722 |
130 |
| |
1210 |
|
54870 |
55620 |
54870 |
54940 |
55120 |
0 |
0 |
22 |
8 |
8 |
| |
小计 |
|
|
|
|
|
|
|
|
1072376 |
461888 |
24308 |
|
| 铅 |
1111 |
15045 |
14735 |
14790 |
14405 |
14420 |
14580 |
-625 |
-465 |
632 |
1486 |
-220 |
| |
1112 |
15055 |
14635 |
14745 |
14360 |
14430 |
14580 |
-625 |
-475 |
1004 |
2066 |
250 |
| |
1201 |
15085 |
14785 |
14785 |
14350 |
14645 |
14580 |
-440 |
-505 |
102 |
384 |
50 |
| |
1202 |
15150 |
14445 |
14650 |
14445 |
14590 |
14565 |
-560 |
-585 |
12 |
12 |
2 |
| |
1203 |
15300 |
|
|
|
14895 |
14895 |
-405 |
-405 |
|
6 |
0 |
| |
1204 |
15165 |
14470 |
14470 |
14470 |
14470 |
14470 |
-695 |
-695 |
2 |
40 |
0 |
| |
1205 |
15240 |
|
|
|
14540 |
14540 |
-700 |
-700 |
|
|
0 |
| |
1206 |
15175 |
|
|
|
14475 |
14475 |
-700 |
-700 |
|
2 |
0 |
| |
1207 |
15305 |
|
|
|
14600 |
14600 |
-705 |
-705 |
|
|
0 |
| |
1208 |
14915 |
|
|
|
14230 |
14230 |
-685 |
-685 |
|
|
0 |
| |
1209 |
14915 |
15505 |
15505 |
15505 |
15505 |
15505 |
590 |
590 |
2 |
2 |
2 |
| |
1210 |
|
15505 |
15505 |
15045 |
15045 |
15275 |
0 |
0 |
4 |
|
0 |
| |
小计 |
|
|
|
|
|
|
|
|
1758 |
3998 |
84 |
|
| 螺纹钢 |
1111 |
4355 |
4348 |
4348 |
4209 |
4260 |
4273 |
-95 |
-82 |
54 |
82 |
-2 |
| |
1112 |
4307 |
4216 |
4259 |
4202 |
4220 |
4230 |
-87 |
-77 |
160 |
304 |
-14 |
| |
1201 |
4243 |
4153 |
4164 |
4088 |
4089 |
4130 |
-154 |
-113 |
1387200 |
668088 |
-92950 |
| |
1202 |
4268 |
4144 |
4150 |
4096 |
4096 |
4133 |
-172 |
-135 |
50 |
202 |
-18 |
| |
1203 |
4250 |
4170 |
4170 |
4157 |
4159 |
4161 |
-91 |
-89 |
8 |
106 |
-4 |
| |
1204 |
4299 |
4111 |
4179 |
4111 |
4152 |
4148 |
-147 |
-151 |
10 |
240 |
0 |
| |
1205 |
4256 |
4180 |
4200 |
4112 |
4113 |
4156 |
-143 |
-100 |
177736 |
243372 |
41908 |
| |
1206 |
4243 |
4194 |
4194 |
4140 |
4140 |
4157 |
-103 |
-86 |
10 |
78 |
-2 |
| |
1207 |
4242 |
4167 |
4167 |
4150 |
4150 |
4158 |
-92 |
-84 |
10 |
50 |
4 |
| |
1208 |
4309 |
4234 |
4235 |
4181 |
4217 |
4216 |
-92 |
-93 |
86 |
70 |
-4 |
| |
1209 |
4300 |
4260 |
4260 |
4212 |
4212 |
4243 |
-88 |
-57 |
84 |
62 |
52 |
| |
1210 |
|
4218 |
4235 |
4195 |
4195 |
4221 |
0 |
0 |
70 |
24 |
24 |
| |
小计 |
|
|
|
|
|
|
|
|
1565478 |
912678 |
-51006 |
|
| 锌 |
1111 |
15315 |
15085 |
15135 |
14500 |
14600 |
14745 |
-715 |
-570 |
9218 |
36846 |
-2278 |
| |
1112 |
15305 |
15080 |
15100 |
14430 |
14515 |
14705 |
-790 |
-600 |
373154 |
183340 |
1402 |
| |
1201 |
15335 |
15035 |
15115 |
14415 |
14515 |
14705 |
-820 |
-630 |
246478 |
188504 |
40880 |
| |
1202 |
15355 |
15200 |
15200 |
14435 |
14550 |
14760 |
-805 |
-595 |
20722 |
36336 |
9168 |
| |
1203 |
15395 |
15150 |
15190 |
14475 |
14560 |
14755 |
-835 |
-640 |
3904 |
9062 |
1346 |
| |
1204 |
15435 |
15215 |
15215 |
14540 |
14595 |
14790 |
-840 |
-645 |
842 |
2336 |
420 |
| |
1205 |
15510 |
15240 |
15240 |
14600 |
14730 |
14880 |
-780 |
-630 |
1562 |
1386 |
662 |
| |
1206 |
15555 |
15265 |
15265 |
14680 |
14680 |
14910 |
-875 |
-645 |
176 |
276 |
56 |
| |
1207 |
15660 |
15160 |
15160 |
14720 |
14725 |
14815 |
-935 |
-845 |
206 |
346 |
-72 |
| |
1208 |
15760 |
15380 |
15390 |
14980 |
15030 |
15125 |
-730 |
-635 |
114 |
256 |
48 |
| |
1209 |
15795 |
15390 |
15390 |
14965 |
14965 |
15155 |
-830 |
-640 |
56 |
64 |
-8 |
| |
1210 |
|
15300 |
15300 |
15000 |
15000 |
15155 |
0 |
0 |
8 |
8 |
8 |
| |
小计 |
|
|
|
|
|
|
|
|
656440 |
458760 |
51632 |
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 ]
