上海铜期货收盘行情（周三）10月26日
| 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 |
16450 |
16325 |
16445 |
16325 |
16365 |
16390 |
-85 |
-60 |
5830 |
33420 |
-3330 |
| |
1112 |
16485 |
16335 |
16445 |
16250 |
16380 |
16370 |
-105 |
-115 |
12792 |
59196 |
-3156 |
| |
1201 |
16475 |
16360 |
16450 |
16300 |
16380 |
16380 |
-95 |
-95 |
40112 |
65004 |
3698 |
| |
1202 |
16465 |
16335 |
16480 |
16320 |
16415 |
16415 |
-50 |
-50 |
3168 |
33606 |
206 |
| |
1203 |
16505 |
16415 |
16490 |
16375 |
16445 |
16445 |
-60 |
-60 |
1036 |
9382 |
26 |
| |
1204 |
16570 |
16530 |
16530 |
16485 |
16500 |
16500 |
-70 |
-70 |
276 |
2652 |
16 |
| |
1205 |
16545 |
16450 |
16590 |
16450 |
16540 |
16520 |
-5 |
-25 |
186 |
2802 |
-100 |
| |
1206 |
16520 |
16565 |
16610 |
16510 |
16595 |
16575 |
75 |
55 |
42 |
1676 |
-8 |
| |
1207 |
16580 |
16585 |
16665 |
16585 |
16615 |
16620 |
35 |
40 |
58 |
1668 |
-10 |
| |
1208 |
16575 |
16670 |
16725 |
16635 |
16660 |
16670 |
85 |
95 |
182 |
1066 |
-62 |
| |
1209 |
16570 |
16605 |
16740 |
16605 |
16685 |
16695 |
115 |
125 |
86 |
330 |
0 |
| |
1210 |
16635 |
16565 |
16780 |
16565 |
16685 |
16680 |
50 |
45 |
220 |
850 |
106 |
| |
小计 |
|
|
|
|
|
|
|
|
63988 |
211652 |
-2614 |
|
| 黄金 |
1111 |
342.96 |
354.50 |
358.80 |
354.50 |
358.80 |
356.65 |
15.84 |
13.69 |
4 |
22 |
-2 |
| |
1112 |
341.97 |
351.50 |
355.17 |
351.50 |
354.40 |
353.64 |
12.43 |
11.67 |
33542 |
19220 |
-6670 |
| |
1201 |
342.25 |
351.35 |
355.62 |
351.35 |
355.62 |
354.34 |
13.37 |
12.09 |
1604 |
1048 |
226 |
| |
1202 |
343.08 |
354.16 |
355.80 |
354.16 |
355.80 |
355.07 |
12.72 |
11.99 |
34 |
216 |
-10 |
| |
1203 |
343.42 |
355.82 |
357.49 |
355.43 |
355.54 |
355.97 |
12.12 |
12.55 |
14 |
194 |
2 |
| |
1204 |
344.15 |
355.63 |
355.95 |
355.60 |
355.75 |
355.75 |
11.60 |
11.60 |
22 |
140 |
0 |
| |
1205 |
342.67 |
351.99 |
356.86 |
351.99 |
355.50 |
355.17 |
12.83 |
12.50 |
68 |
178 |
6 |
| |
1206 |
341.74 |
352.95 |
355.52 |
352.10 |
354.14 |
354.01 |
12.40 |
12.27 |
79682 |
49558 |
13340 |
| |
1207 |
341.14 |
|
|
|
353.39 |
353.39 |
12.25 |
12.25 |
|
10 |
0 |
| |
1208 |
343.34 |
|
|
|
355.67 |
355.67 |
12.33 |
12.33 |
|
6 |
0 |
| |
1209 |
340.77 |
355.89 |
355.89 |
353.90 |
353.90 |
354.89 |
13.13 |
14.12 |
4 |
10 |
0 |
| |
1210 |
338.39 |
354.77 |
354.77 |
354.77 |
354.77 |
354.77 |
16.38 |
16.38 |
2 |
|
-2 |
| |
小计 |
|
|
|
|
|
|
|
|
114976 |
70602 |
6890 |
|
| 铜 |
1111 |
56790 |
56440 |
58400 |
56180 |
57560 |
57160 |
770 |
370 |
10520 |
21450 |
-718 |
| |
1112 |
56770 |
55990 |
57890 |
55960 |
57360 |
57020 |
590 |
250 |
136542 |
74626 |
-7080 |
| |
1201 |
56400 |
55700 |
57750 |
55700 |
57230 |
56830 |
830 |
430 |
1058062 |
230108 |
19954 |
| |
1202 |
56460 |
55650 |
57720 |
55650 |
57290 |
56840 |
830 |
380 |
61458 |
53356 |
2490 |
| |
1203 |
56330 |
55800 |
57770 |
55720 |
57190 |
56880 |
860 |
550 |
3790 |
10876 |
102 |
| |
1204 |
56300 |
55870 |
57770 |
55870 |
57250 |
57000 |
950 |
700 |
1188 |
6948 |
-232 |
| |
1205 |
56600 |
55620 |
57790 |
55620 |
57220 |
56900 |
620 |
300 |
844 |
3668 |
18 |
| |
1206 |
56870 |
56090 |
57750 |
56000 |
57210 |
57240 |
340 |
370 |
420 |
2998 |
26 |
| |
1207 |
56580 |
56030 |
57820 |
56000 |
57300 |
57470 |
720 |
890 |
370 |
1514 |
-6 |
| |
1208 |
56450 |
56290 |
57910 |
56140 |
57350 |
57410 |
900 |
960 |
608 |
1138 |
80 |
| |
1209 |
57280 |
56260 |
57980 |
56260 |
57390 |
57110 |
110 |
-170 |
184 |
794 |
46 |
| |
1210 |
56600 |
56680 |
57970 |
56260 |
57760 |
57110 |
1160 |
510 |
106 |
470 |
10 |
| |
小计 |
|
|
|
|
|
|
|
|
1274092 |
407946 |
14690 |
|
| 铅 |
1111 |
15180 |
14630 |
15185 |
14630 |
14990 |
15045 |
-190 |
-135 |
386 |
776 |
-148 |
| |
1112 |
15200 |
14875 |
15195 |
14760 |
15015 |
15015 |
-185 |
-185 |
970 |
1978 |
-60 |
| |
1201 |
15265 |
14820 |
15195 |
14820 |
15050 |
15065 |
-215 |
-200 |
130 |
594 |
26 |
| |
1202 |
14910 |
14700 |
15140 |
14700 |
15100 |
15025 |
190 |
115 |
16 |
32 |
-2 |
| |
1203 |
15505 |
15505 |
15505 |
15505 |
15505 |
15505 |
0 |
0 |
2 |
8 |
2 |
| |
1204 |
15110 |
14930 |
15100 |
14930 |
15100 |
15015 |
-10 |
-95 |
4 |
40 |
0 |
| |
1205 |
15480 |
|
|
|
15380 |
15380 |
-100 |
-100 |
|
|
0 |
| |
1206 |
15500 |
|
|
|
15400 |
15400 |
-100 |
-100 |
|
4 |
0 |
| |
1207 |
15600 |
|
|
|
15590 |
15590 |
-10 |
-10 |
|
2 |
0 |
| |
1208 |
15145 |
|
|
|
15045 |
15045 |
-100 |
-100 |
|
|
0 |
| |
1209 |
15325 |
|
|
|
15225 |
15225 |
-100 |
-100 |
|
2 |
0 |
| |
1210 |
15625 |
|
|
|
15525 |
15525 |
-100 |
-100 |
|
|
0 |
| |
小计 |
|
|
|
|
|
|
|
|
1508 |
3436 |
-182 |
|
| 螺纹钢 |
1111 |
4155 |
4140 |
4212 |
4140 |
4212 |
4176 |
57 |
21 |
4 |
108 |
0 |
| |
1112 |
4198 |
4146 |
4146 |
4106 |
4136 |
4127 |
-62 |
-71 |
50 |
276 |
-26 |
| |
1201 |
4058 |
3990 |
4043 |
3978 |
4039 |
4017 |
-19 |
-41 |
1412636 |
579486 |
-58396 |
| |
1202 |
4071 |
4031 |
4085 |
4031 |
4085 |
4059 |
14 |
-12 |
202 |
1350 |
-4 |
| |
1203 |
4106 |
4090 |
4090 |
4070 |
4070 |
4081 |
-36 |
-25 |
32 |
240 |
12 |
| |
1204 |
4070 |
4085 |
4085 |
4083 |
4083 |
4084 |
13 |
14 |
12 |
284 |
10 |
| |
1205 |
4110 |
4030 |
4084 |
4015 |
4080 |
4056 |
-30 |
-54 |
338082 |
323934 |
13618 |
| |
1206 |
4119 |
4070 |
4090 |
4060 |
4090 |
4071 |
-29 |
-48 |
36 |
120 |
24 |
| |
1207 |
4101 |
4100 |
4100 |
4072 |
4072 |
4095 |
-29 |
-6 |
12 |
48 |
4 |
| |
1208 |
4068 |
4072 |
4072 |
4072 |
4072 |
4072 |
4 |
4 |
18 |
82 |
0 |
| |
1209 |
4120 |
4073 |
4103 |
4044 |
4103 |
4077 |
-17 |
-43 |
42 |
136 |
6 |
| |
1210 |
4149 |
4100 |
4130 |
4100 |
4128 |
4115 |
-21 |
-34 |
82 |
312 |
28 |
| |
小计 |
|
|
|
|
|
|
|
|
1751208 |
906376 |
-44724 |
|
| 锌 |
1111 |
15120 |
14800 |
15300 |
14780 |
14915 |
14980 |
-205 |
-140 |
4714 |
17982 |
-1624 |
| |
1112 |
15155 |
14735 |
15175 |
14735 |
14955 |
14975 |
-200 |
-180 |
90244 |
91002 |
-7486 |
| |
1201 |
15150 |
14750 |
15175 |
14735 |
14945 |
14970 |
-205 |
-180 |
583648 |
225084 |
5484 |
| |
1202 |
15135 |
14720 |
15160 |
14720 |
14945 |
14975 |
-190 |
-160 |
41914 |
72872 |
7196 |
| |
1203 |
15150 |
14800 |
15195 |
14775 |
14980 |
15010 |
-170 |
-140 |
5482 |
17062 |
1730 |
| |
1204 |
15090 |
14870 |
15195 |
14870 |
15005 |
15060 |
-85 |
-30 |
608 |
4434 |
298 |
| |
1205 |
15225 |
14960 |
15295 |
14900 |
15030 |
15120 |
-195 |
-105 |
1004 |
3958 |
274 |
| |
1206 |
15125 |
14825 |
15250 |
14825 |
15010 |
15030 |
-115 |
-95 |
490 |
1200 |
142 |
| |
1207 |
15285 |
14995 |
15300 |
14995 |
15115 |
15125 |
-170 |
-160 |
88 |
342 |
4 |
| |
1208 |
15430 |
15150 |
15155 |
15150 |
15155 |
15150 |
-275 |
-280 |
24 |
280 |
16 |
| |
1209 |
15480 |
15095 |
15300 |
15095 |
15300 |
15195 |
-180 |
-285 |
4 |
108 |
0 |
| |
1210 |
15470 |
15290 |
15345 |
15290 |
15345 |
15325 |
-125 |
-145 |
6 |
76 |
0 |
| |
小计 |
|
|
|
|
|
|
|
|
728226 |
434400 |
6034 |
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 ]
