上海铜期货收盘行情10月28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 |
16425 |
16620 |
16620 |
16435 |
16465 |
16480 |
40 |
55 |
3028 |
31348 |
-1636 |
| |
1112 |
16430 |
16550 |
16645 |
16445 |
16480 |
16525 |
50 |
95 |
10006 |
54980 |
-2034 |
| |
1201 |
16430 |
16570 |
16680 |
16450 |
16490 |
16535 |
60 |
105 |
35100 |
64688 |
-370 |
| |
1202 |
16465 |
16545 |
16750 |
16495 |
16535 |
16570 |
70 |
105 |
3760 |
34246 |
300 |
| |
1203 |
16485 |
16690 |
16755 |
16535 |
16585 |
16585 |
100 |
100 |
2724 |
10764 |
780 |
| |
1204 |
16545 |
16730 |
16730 |
16600 |
16610 |
16625 |
65 |
80 |
648 |
2784 |
50 |
| |
1205 |
16595 |
16800 |
16850 |
16650 |
16650 |
16695 |
55 |
100 |
126 |
2828 |
4 |
| |
1206 |
16630 |
16800 |
16800 |
16695 |
16695 |
16790 |
65 |
160 |
112 |
1654 |
0 |
| |
1207 |
16675 |
16755 |
16855 |
16750 |
16750 |
16790 |
75 |
115 |
56 |
1676 |
-6 |
| |
1208 |
16735 |
16880 |
16880 |
16815 |
16830 |
16830 |
95 |
95 |
38 |
1092 |
20 |
| |
1209 |
16745 |
16890 |
16890 |
16865 |
16875 |
16875 |
130 |
130 |
14 |
350 |
2 |
| |
1210 |
16785 |
16960 |
16960 |
16890 |
16905 |
16920 |
120 |
135 |
28 |
860 |
8 |
| |
小计 |
|
|
|
|
|
|
|
|
55640 |
207270 |
-2882 |
|
| 黄金 |
1111 |
358.51 |
360.70 |
366.42 |
355.12 |
355.12 |
360.88 |
-3.39 |
2.37 |
26 |
14 |
-6 |
| |
1112 |
355.72 |
362.00 |
362.30 |
357.32 |
358.06 |
359.55 |
2.34 |
3.83 |
21722 |
12200 |
-3820 |
| |
1201 |
356.39 |
362.45 |
363.66 |
357.95 |
358.27 |
360.13 |
1.88 |
3.74 |
1226 |
614 |
-184 |
| |
1202 |
357.05 |
362.25 |
362.75 |
359.03 |
359.03 |
361.08 |
1.98 |
4.03 |
8 |
216 |
2 |
| |
1203 |
357.34 |
362.56 |
362.73 |
357.93 |
359.28 |
360.71 |
1.94 |
3.37 |
62 |
180 |
-14 |
| |
1204 |
357.80 |
363.20 |
363.20 |
358.60 |
358.77 |
361.22 |
0.97 |
3.42 |
46 |
150 |
10 |
| |
1205 |
355.81 |
363.89 |
366.00 |
359.00 |
359.00 |
362.81 |
3.19 |
7.00 |
130 |
210 |
-2 |
| |
1206 |
356.06 |
361.81 |
362.55 |
357.67 |
357.93 |
360.15 |
1.87 |
4.09 |
61204 |
53836 |
3816 |
| |
1207 |
356.18 |
359.01 |
359.45 |
359.01 |
359.45 |
359.23 |
3.27 |
3.05 |
4 |
8 |
0 |
| |
1208 |
358.47 |
361.62 |
361.62 |
361.62 |
361.62 |
361.62 |
3.15 |
3.15 |
2 |
6 |
0 |
| |
1209 |
355.07 |
|
|
|
358.19 |
358.19 |
3.12 |
3.12 |
|
10 |
0 |
| |
1210 |
354.94 |
|
|
|
358.05 |
358.05 |
3.11 |
3.11 |
|
|
0 |
| |
小计 |
|
|
|
|
|
|
|
|
84430 |
67444 |
-198 |
|
| 铜 |
1111 |
57860 |
61000 |
61280 |
59630 |
59840 |
60280 |
1980 |
2420 |
9962 |
18850 |
-1664 |
| |
1112 |
57750 |
60860 |
61210 |
59320 |
59450 |
60070 |
1700 |
2320 |
71084 |
58448 |
-9960 |
| |
1201 |
57560 |
60890 |
61010 |
59140 |
59250 |
59820 |
1690 |
2260 |
844406 |
209916 |
-23040 |
| |
1202 |
57590 |
61040 |
61040 |
59100 |
59250 |
59920 |
1660 |
2330 |
73538 |
56364 |
1446 |
| |
1203 |
57630 |
60970 |
61080 |
59160 |
59200 |
60080 |
1570 |
2450 |
7396 |
11752 |
914 |
| |
1204 |
57670 |
61130 |
61130 |
59190 |
59200 |
59870 |
1530 |
2200 |
1584 |
7026 |
146 |
| |
1205 |
57660 |
60700 |
61110 |
59150 |
59450 |
59860 |
1790 |
2200 |
1844 |
4094 |
368 |
| |
1206 |
57610 |
61060 |
61060 |
59400 |
59400 |
59990 |
1790 |
2380 |
332 |
3104 |
8 |
| |
1207 |
57700 |
60500 |
61160 |
59420 |
59550 |
60410 |
1850 |
2710 |
84 |
1544 |
4 |
| |
1208 |
57800 |
60500 |
60550 |
59270 |
59270 |
59880 |
1470 |
2080 |
536 |
1176 |
18 |
| |
1209 |
57710 |
60550 |
60590 |
59480 |
59500 |
59790 |
1790 |
2080 |
444 |
796 |
-24 |
| |
1210 |
57790 |
61250 |
61250 |
59500 |
59920 |
60160 |
2130 |
2370 |
70 |
494 |
20 |
| |
小计 |
|
|
|
|
|
|
|
|
1011280 |
373564 |
-31764 |
|
| 铅 |
1111 |
15060 |
15510 |
15530 |
15400 |
15405 |
15440 |
345 |
380 |
124 |
658 |
-54 |
| |
1112 |
15045 |
15580 |
15725 |
15360 |
15435 |
15465 |
390 |
420 |
848 |
1968 |
-24 |
| |
1201 |
15085 |
15600 |
15845 |
15405 |
15430 |
15490 |
345 |
405 |
170 |
676 |
26 |
| |
1202 |
15100 |
|
|
|
15345 |
15345 |
245 |
245 |
|
32 |
0 |
| |
1203 |
15400 |
15980 |
15980 |
15500 |
15500 |
15725 |
100 |
325 |
22 |
12 |
4 |
| |
1204 |
15120 |
15660 |
15660 |
15410 |
15410 |
15465 |
290 |
345 |
12 |
40 |
0 |
| |
1205 |
15485 |
|
|
|
15835 |
15835 |
350 |
350 |
|
|
0 |
| |
1206 |
15400 |
|
|
|
15750 |
15750 |
350 |
350 |
|
4 |
0 |
| |
1207 |
15695 |
|
|
|
15695 |
15695 |
0 |
0 |
|
2 |
0 |
| |
1208 |
15150 |
|
|
|
15495 |
15495 |
345 |
345 |
|
|
0 |
| |
1209 |
15690 |
15790 |
15790 |
15790 |
15790 |
15790 |
100 |
100 |
2 |
2 |
-2 |
| |
1210 |
15995 |
|
|
|
16095 |
16095 |
100 |
100 |
|
|
0 |
| |
小计 |
|
|
|
|
|
|
|
|
1178 |
3394 |
-50 |
|
| 螺纹钢 |
1111 |
4348 |
4363 |
4529 |
4363 |
4445 |
4423 |
97 |
75 |
18 |
102 |
-10 |
| |
1112 |
4159 |
4243 |
4244 |
4169 |
4202 |
4195 |
43 |
36 |
24 |
278 |
2 |
| |
1201 |
4047 |
4099 |
4146 |
4048 |
4123 |
4102 |
76 |
55 |
1811052 |
582662 |
27210 |
| |
1202 |
4094 |
4149 |
4190 |
4057 |
4187 |
4144 |
93 |
50 |
196 |
1306 |
-32 |
| |
1203 |
4081 |
4093 |
4174 |
4043 |
4165 |
4114 |
84 |
33 |
216 |
254 |
14 |
| |
1204 |
4105 |
4202 |
4242 |
4102 |
4179 |
4168 |
74 |
63 |
66 |
304 |
18 |
| |
1205 |
4090 |
4144 |
4198 |
4103 |
4180 |
4156 |
90 |
66 |
574946 |
363480 |
37750 |
| |
1206 |
4122 |
4230 |
4233 |
4127 |
4127 |
4177 |
5 |
55 |
208 |
192 |
64 |
| |
1207 |
4095 |
4138 |
4145 |
4138 |
4145 |
4141 |
50 |
46 |
4 |
44 |
-4 |
| |
1208 |
4100 |
4182 |
4250 |
4150 |
4150 |
4181 |
50 |
81 |
24 |
90 |
8 |
| |
1209 |
4109 |
4110 |
4219 |
4110 |
4208 |
4145 |
99 |
36 |
100 |
150 |
18 |
| |
1210 |
4146 |
4250 |
4250 |
4170 |
4230 |
4194 |
84 |
48 |
126 |
284 |
-26 |
| |
小计 |
|
|
|
|
|
|
|
|
2386980 |
949146 |
65012 |
|
| 锌 |
1111 |
15090 |
15800 |
15800 |
15315 |
15415 |
15465 |
325 |
375 |
4532 |
14964 |
-1864 |
| |
1112 |
15100 |
15600 |
15750 |
15330 |
15430 |
15485 |
330 |
385 |
70166 |
65852 |
-16334 |
| |
1201 |
15085 |
15600 |
15780 |
15325 |
15420 |
15495 |
335 |
410 |
527006 |
222562 |
-4242 |
| |
1202 |
15085 |
15700 |
15980 |
15330 |
15410 |
15500 |
325 |
415 |
60920 |
81302 |
4546 |
| |
1203 |
15110 |
15510 |
15775 |
15360 |
15445 |
15515 |
335 |
405 |
5960 |
19304 |
1274 |
| |
1204 |
15115 |
15715 |
15785 |
15400 |
15500 |
15535 |
385 |
420 |
458 |
4704 |
128 |
| |
1205 |
15155 |
15680 |
15880 |
15330 |
15565 |
15585 |
410 |
430 |
716 |
4056 |
30 |
| |
1206 |
15150 |
15650 |
15955 |
15435 |
15510 |
15595 |
360 |
445 |
488 |
1750 |
366 |
| |
1207 |
15220 |
15465 |
15580 |
15465 |
15540 |
15540 |
320 |
320 |
10 |
340 |
0 |
| |
1208 |
15265 |
15765 |
15795 |
15580 |
15580 |
15700 |
315 |
435 |
32 |
294 |
10 |
| |
1209 |
15315 |
15860 |
15860 |
15765 |
15765 |
15805 |
450 |
490 |
6 |
118 |
6 |
| |
1210 |
15325 |
15625 |
16240 |
15620 |
15810 |
15820 |
485 |
495 |
12 |
78 |
0 |
| |
小计 |
|
|
|
|
|
|
|
|
670306 |
415324 |
-16080 |
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 ]
