上海铜期货收盘行情10月20日（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 |
|
| 铝 |
1111 |
16575 |
16300 |
16330 |
16135 |
16320 |
16225 |
-255 |
-350 |
16718 |
46094 |
-5266 |
| |
1112 |
16465 |
16280 |
16280 |
15940 |
16145 |
16085 |
-320 |
-380 |
104312 |
83060 |
-4794 |
| |
1201 |
16390 |
16190 |
16190 |
15850 |
16040 |
15975 |
-350 |
-415 |
94778 |
67058 |
16834 |
| |
1202 |
16370 |
16110 |
16150 |
15840 |
16015 |
15955 |
-355 |
-415 |
7818 |
29232 |
3416 |
| |
1203 |
16405 |
16110 |
16110 |
15870 |
16020 |
15970 |
-385 |
-435 |
3040 |
9298 |
1728 |
| |
1204 |
16385 |
16100 |
16120 |
15900 |
16015 |
15975 |
-370 |
-410 |
774 |
2724 |
266 |
| |
1205 |
16395 |
16200 |
16340 |
15765 |
15920 |
15995 |
-475 |
-400 |
410 |
2938 |
110 |
| |
1206 |
16380 |
16000 |
16110 |
15920 |
16000 |
16005 |
-380 |
-375 |
244 |
1650 |
176 |
| |
1207 |
16405 |
16255 |
16255 |
15955 |
16020 |
16050 |
-385 |
-355 |
246 |
1706 |
106 |
| |
1208 |
16425 |
16165 |
16165 |
15810 |
16045 |
16020 |
-380 |
-405 |
726 |
1180 |
420 |
| |
1209 |
16395 |
16085 |
16150 |
15950 |
16100 |
16070 |
-295 |
-325 |
164 |
336 |
72 |
| |
1210 |
16545 |
16200 |
16200 |
16000 |
16020 |
16060 |
-525 |
-485 |
942 |
708 |
700 |
| |
小计 |
|
|
|
|
|
|
|
|
230172 |
245984 |
13768 |
|
| 黄金 |
1111 |
343.94 |
331.05 |
331.05 |
331.05 |
331.05 |
331.05 |
-12.89 |
-12.89 |
2 |
32 |
0 |
| |
1112 |
342.99 |
336.00 |
336.51 |
329.09 |
333.28 |
332.86 |
-9.71 |
-10.13 |
162768 |
55660 |
-848 |
| |
1201 |
343.36 |
337.00 |
337.00 |
329.20 |
333.66 |
333.22 |
-9.70 |
-10.14 |
2004 |
722 |
24 |
| |
1202 |
343.50 |
336.15 |
336.15 |
332.05 |
335.10 |
334.29 |
-8.40 |
-9.21 |
26 |
226 |
-8 |
| |
1203 |
343.93 |
336.42 |
337.07 |
331.65 |
334.60 |
335.06 |
-9.33 |
-8.87 |
60 |
188 |
-2 |
| |
1204 |
344.13 |
336.40 |
336.60 |
332.12 |
332.21 |
334.63 |
-11.92 |
-9.50 |
26 |
140 |
-2 |
| |
1205 |
343.81 |
341.72 |
341.72 |
331.79 |
335.20 |
335.29 |
-8.61 |
-8.52 |
110 |
166 |
2 |
| |
1206 |
343.08 |
336.53 |
336.53 |
330.00 |
334.04 |
333.83 |
-9.04 |
-9.25 |
29648 |
21804 |
3304 |
| |
1207 |
342.97 |
330.83 |
331.30 |
330.83 |
331.30 |
331.06 |
-11.67 |
-11.91 |
4 |
12 |
2 |
| |
1208 |
337.40 |
333.16 |
333.33 |
332.92 |
332.92 |
333.13 |
-4.48 |
-4.27 |
6 |
8 |
2 |
| |
1209 |
343.23 |
335.59 |
335.59 |
333.20 |
333.20 |
334.39 |
-10.03 |
-8.84 |
4 |
10 |
-2 |
| |
1210 |
348.60 |
|
|
|
339.62 |
339.62 |
-8.98 |
-8.98 |
|
|
0 |
| |
小计 |
|
|
|
|
|
|
|
|
194658 |
78968 |
2472 |
|
| 铜 |
1111 |
54900 |
52880 |
52880 |
51600 |
51600 |
51930 |
-3300 |
-2970 |
16140 |
30052 |
-2134 |
| |
1112 |
54580 |
51990 |
52400 |
51300 |
51300 |
51610 |
-3280 |
-2970 |
250732 |
136146 |
-23842 |
| |
1201 |
54210 |
51610 |
51920 |
50950 |
50950 |
51170 |
-3260 |
-3040 |
415802 |
243842 |
35556 |
| |
1202 |
54100 |
51580 |
51850 |
50850 |
50850 |
51010 |
-3250 |
-3090 |
35180 |
47466 |
12376 |
| |
1203 |
54260 |
52000 |
52000 |
51000 |
51000 |
51130 |
-3260 |
-3130 |
4950 |
12272 |
2110 |
| |
1204 |
54070 |
52720 |
52720 |
50820 |
50820 |
50940 |
-3250 |
-3130 |
4696 |
9330 |
2320 |
| |
1205 |
54380 |
52110 |
52110 |
51110 |
51110 |
51250 |
-3270 |
-3130 |
1160 |
4140 |
466 |
| |
1206 |
54210 |
52360 |
52360 |
50950 |
50950 |
51100 |
-3260 |
-3110 |
988 |
3210 |
166 |
| |
1207 |
54340 |
51500 |
51600 |
51070 |
51070 |
51190 |
-3270 |
-3150 |
284 |
1524 |
66 |
| |
1208 |
54620 |
51550 |
52500 |
51340 |
51340 |
51510 |
-3280 |
-3110 |
504 |
972 |
162 |
| |
1209 |
55000 |
51840 |
52290 |
51700 |
51700 |
51730 |
-3300 |
-3270 |
204 |
790 |
64 |
| |
1210 |
54970 |
52220 |
52220 |
51670 |
51900 |
51820 |
-3070 |
-3150 |
98 |
140 |
64 |
| |
小计 |
|
|
|
|
|
|
|
|
730738 |
489884 |
27374 |
|
| 铅 |
1111 |
14555 |
14000 |
14070 |
13850 |
13860 |
13950 |
-695 |
-605 |
1004 |
1434 |
-110 |
| |
1112 |
14510 |
13710 |
14010 |
13700 |
13850 |
13820 |
-660 |
-690 |
1524 |
2254 |
234 |
| |
1201 |
14525 |
13765 |
13945 |
13730 |
13820 |
13805 |
-705 |
-720 |
134 |
520 |
72 |
| |
1202 |
14565 |
14000 |
14020 |
13800 |
13850 |
13875 |
-715 |
-690 |
18 |
22 |
10 |
| |
1203 |
14700 |
|
|
|
14005 |
14005 |
-695 |
-695 |
|
6 |
0 |
| |
1204 |
14540 |
|
|
|
13855 |
13855 |
-685 |
-685 |
|
40 |
0 |
| |
1205 |
14650 |
14355 |
14355 |
14050 |
14050 |
14200 |
-600 |
-450 |
4 |
|
0 |
| |
1206 |
14580 |
14300 |
14300 |
14300 |
14300 |
14300 |
-280 |
-280 |
4 |
4 |
2 |
| |
1207 |
14710 |
|
|
|
14425 |
14425 |
-285 |
-285 |
|
|
0 |
| |
1208 |
14335 |
|
|
|
14335 |
14335 |
0 |
0 |
|
|
0 |
| |
1209 |
15310 |
|
|
|
15015 |
15015 |
-295 |
-295 |
|
2 |
0 |
| |
1210 |
15475 |
|
|
|
14545 |
14545 |
-930 |
-930 |
|
2 |
0 |
| |
小计 |
|
|
|
|
|
|
|
|
2688 |
4284 |
208 |
|
| 螺纹钢 |
1111 |
4200 |
4050 |
4105 |
4017 |
4029 |
4038 |
-171 |
-162 |
56 |
108 |
26 |
| |
1112 |
4173 |
4149 |
4149 |
3958 |
4063 |
4038 |
-110 |
-135 |
110 |
282 |
-2 |
| |
1201 |
4074 |
4000 |
4000 |
3838 |
3922 |
3908 |
-152 |
-166 |
2327782 |
667820 |
-19906 |
| |
1202 |
4094 |
3964 |
3964 |
3880 |
3929 |
3932 |
-165 |
-162 |
54 |
192 |
-8 |
| |
1203 |
4125 |
3992 |
3994 |
3918 |
3980 |
3957 |
-145 |
-168 |
28 |
106 |
0 |
| |
1204 |
4138 |
3980 |
3993 |
3900 |
3993 |
3967 |
-145 |
-171 |
92 |
290 |
50 |
| |
1205 |
4103 |
4020 |
4020 |
3895 |
3955 |
3952 |
-148 |
-151 |
354596 |
315388 |
37688 |
| |
1206 |
4112 |
3955 |
3960 |
3900 |
3960 |
3937 |
-152 |
-175 |
22 |
84 |
-4 |
| |
1207 |
4105 |
4016 |
4016 |
3907 |
3950 |
3956 |
-155 |
-149 |
24 |
44 |
-4 |
| |
1208 |
4160 |
3982 |
4019 |
3975 |
4002 |
3988 |
-158 |
-172 |
32 |
80 |
10 |
| |
1209 |
4148 |
4004 |
4010 |
3970 |
4010 |
3995 |
-138 |
-153 |
96 |
126 |
66 |
| |
1210 |
4167 |
4027 |
4051 |
3980 |
4012 |
4018 |
-155 |
-149 |
166 |
102 |
62 |
| |
小计 |
|
|
|
|
|
|
|
|
2683058 |
984622 |
17978 |
|
| 锌 |
1111 |
14730 |
14330 |
14330 |
13860 |
13910 |
14015 |
-820 |
-715 |
11922 |
28592 |
-4094 |
| |
1112 |
14665 |
14180 |
14300 |
13805 |
13850 |
13955 |
-815 |
-710 |
274866 |
147938 |
-8348 |
| |
1201 |
14645 |
14200 |
14245 |
13780 |
13850 |
13925 |
-795 |
-720 |
622742 |
234748 |
50970 |
| |
1202 |
14655 |
14200 |
14255 |
13800 |
13865 |
13965 |
-790 |
-690 |
31370 |
51372 |
7370 |
| |
1203 |
14715 |
14300 |
14300 |
13830 |
13880 |
13985 |
-835 |
-730 |
5822 |
12766 |
2394 |
| |
1204 |
14745 |
14335 |
14335 |
13900 |
13990 |
14010 |
-755 |
-735 |
1202 |
3154 |
718 |
| |
1205 |
14790 |
14210 |
14435 |
13935 |
14000 |
14055 |
-790 |
-735 |
1762 |
3028 |
1090 |
| |
1206 |
14875 |
14650 |
14650 |
14050 |
14075 |
14185 |
-800 |
-690 |
146 |
316 |
40 |
| |
1207 |
14880 |
14285 |
14365 |
14120 |
14175 |
14215 |
-705 |
-665 |
74 |
338 |
14 |
| |
1208 |
15020 |
14360 |
14380 |
14115 |
14250 |
14240 |
-770 |
-780 |
56 |
284 |
4 |
| |
1209 |
15005 |
14400 |
14490 |
14200 |
14490 |
14345 |
-515 |
-660 |
36 |
104 |
26 |
| |
1210 |
15085 |
14315 |
14315 |
14180 |
14310 |
14230 |
-775 |
-855 |
50 |
54 |
30 |
| |
小计 |
|
|
|
|
|
|
|
|
950048 |
482694 |
50214 |
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 ]
