上海铜期货收盘行情11月03日(周三)
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 |
16165 |
16220 |
16220 |
16135 |
16145 |
16160 |
-20 |
-5 |
2450 |
23110 |
-1590 |
|
1112 |
16190 |
16245 |
16270 |
16130 |
16150 |
16180 |
-40 |
-10 |
4352 |
51476 |
-618 |
|
1201 |
16180 |
16200 |
16250 |
16135 |
16140 |
16185 |
-40 |
5 |
24922 |
76580 |
1940 |
|
1202 |
16185 |
16230 |
16250 |
16160 |
16170 |
16205 |
-15 |
20 |
10806 |
41920 |
5504 |
|
1203 |
16235 |
16255 |
16260 |
16190 |
16190 |
16220 |
-45 |
-15 |
1104 |
13128 |
448 |
|
1204 |
16300 |
16320 |
16545 |
16220 |
16220 |
16300 |
-80 |
0 |
190 |
2830 |
36 |
|
1205 |
16345 |
16390 |
16390 |
16280 |
16280 |
16330 |
-65 |
-15 |
44 |
2792 |
-14 |
|
1206 |
16415 |
16390 |
16400 |
16320 |
16320 |
16380 |
-95 |
-35 |
16 |
1638 |
0 |
|
1207 |
16445 |
16460 |
16460 |
16385 |
16385 |
16435 |
-60 |
-10 |
10 |
1680 |
4 |
|
1208 |
16495 |
16750 |
16750 |
16460 |
16465 |
16500 |
-30 |
5 |
38 |
1092 |
0 |
|
1209 |
16575 |
16615 |
16615 |
16575 |
16575 |
16595 |
0 |
20 |
4 |
344 |
0 |
|
1210 |
16600 |
16625 |
16635 |
16625 |
16635 |
16630 |
35 |
30 |
4 |
850 |
-4 |
|
小计 |
|
|
|
|
|
|
|
|
43940 |
217440 |
5706 |
|
黄金 |
1111 |
354.42 |
|
|
|
354.35 |
354.42 |
-0.07 |
0.00 |
|
|
0 |
|
1112 |
355.56 |
358.00 |
358.00 |
354.06 |
356.24 |
355.86 |
0.68 |
0.30 |
6120 |
6664 |
-486 |
|
1201 |
355.76 |
356.83 |
357.10 |
354.38 |
356.30 |
356.07 |
0.54 |
0.31 |
688 |
668 |
-18 |
|
1202 |
357.29 |
356.32 |
356.32 |
356.32 |
356.32 |
356.32 |
-0.97 |
-0.97 |
2 |
214 |
-2 |
|
1203 |
356.57 |
357.63 |
357.63 |
356.72 |
356.72 |
357.17 |
0.15 |
0.60 |
8 |
176 |
0 |
|
1204 |
356.80 |
|
|
|
356.80 |
356.80 |
0.00 |
0.00 |
|
150 |
0 |
|
1205 |
356.28 |
357.24 |
357.24 |
354.34 |
356.08 |
355.81 |
-0.20 |
-0.47 |
22 |
202 |
0 |
|
1206 |
355.48 |
356.98 |
357.16 |
353.65 |
355.98 |
355.69 |
0.50 |
0.21 |
67040 |
61170 |
2150 |
|
1207 |
354.13 |
|
|
|
354.13 |
354.13 |
0.00 |
0.00 |
|
8 |
0 |
|
1208 |
355.90 |
|
|
|
355.90 |
355.90 |
0.00 |
0.00 |
|
36 |
0 |
|
1209 |
354.35 |
355.31 |
357.83 |
355.31 |
357.20 |
356.41 |
2.85 |
2.06 |
8 |
12 |
2 |
|
1210 |
359.13 |
355.88 |
355.88 |
355.88 |
355.88 |
355.88 |
-3.25 |
-3.25 |
2 |
2 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
73890 |
69302 |
1648 |
|
铜 |
1111 |
58310 |
58500 |
58510 |
57360 |
57500 |
57980 |
-810 |
-330 |
3490 |
15200 |
-590 |
|
1112 |
58050 |
58500 |
58590 |
57010 |
57170 |
57770 |
-880 |
-280 |
21698 |
49922 |
-1162 |
|
1201 |
57720 |
58210 |
58350 |
56580 |
56800 |
57540 |
-920 |
-180 |
1028494 |
237300 |
-9610 |
|
1202 |
57550 |
58000 |
58160 |
56420 |
56580 |
57350 |
-970 |
-200 |
117608 |
83152 |
5936 |
|
1203 |
57570 |
58040 |
58190 |
56480 |
56610 |
57320 |
-960 |
-250 |
5636 |
17972 |
1338 |
|
1204 |
57620 |
58210 |
58210 |
56530 |
56640 |
57450 |
-980 |
-170 |
952 |
8476 |
48 |
|
1205 |
57690 |
58100 |
58540 |
56560 |
56680 |
57410 |
-1010 |
-280 |
1340 |
4770 |
88 |
|
1206 |
57850 |
58130 |
58170 |
56640 |
56750 |
57490 |
-1100 |
-360 |
412 |
3448 |
96 |
|
1207 |
57660 |
58080 |
58080 |
56730 |
56730 |
57610 |
-930 |
-50 |
92 |
1568 |
2 |
|
1208 |
57770 |
58010 |
58380 |
56830 |
56890 |
57640 |
-880 |
-130 |
58 |
1186 |
-8 |
|
1209 |
57680 |
58180 |
58180 |
57000 |
57100 |
57580 |
-580 |
-100 |
42 |
826 |
8 |
|
1210 |
57770 |
58310 |
58310 |
56800 |
56800 |
57600 |
-970 |
-170 |
76 |
512 |
14 |
|
小计 |
|
|
|
|
|
|
|
|
1179898 |
424332 |
-3840 |
|
铅 |
1111 |
15230 |
15250 |
15250 |
15150 |
15150 |
15190 |
-80 |
-40 |
14 |
530 |
-6 |
|
1112 |
15170 |
15230 |
15260 |
15080 |
15115 |
15190 |
-55 |
20 |
346 |
2000 |
12 |
|
1201 |
15205 |
15225 |
15265 |
15100 |
15140 |
15190 |
-65 |
-15 |
106 |
896 |
46 |
|
1202 |
15165 |
|
|
|
15165 |
15165 |
0 |
0 |
|
32 |
0 |
|
1203 |
15255 |
|
|
|
15255 |
15255 |
0 |
0 |
|
14 |
0 |
|
1204 |
15420 |
|
|
|
15420 |
15420 |
0 |
0 |
|
40 |
0 |
|
1205 |
15405 |
|
|
|
15390 |
15390 |
-15 |
-15 |
|
|
0 |
|
1206 |
15700 |
|
|
|
15550 |
15550 |
-150 |
-150 |
|
4 |
0 |
|
1207 |
15450 |
|
|
|
15450 |
15450 |
0 |
0 |
|
2 |
0 |
|
1208 |
15075 |
|
|
|
15060 |
15060 |
-15 |
-15 |
|
|
0 |
|
1209 |
15615 |
|
|
|
15600 |
15600 |
-15 |
-15 |
|
2 |
0 |
|
1210 |
15900 |
|
|
|
15885 |
15885 |
-15 |
-15 |
|
|
0 |
|
小计 |
|
|
|
|
|
|
|
|
466 |
3520 |
52 |
|
螺纹钢 |
1111 |
4560 |
|
|
|
4455 |
4560 |
-105 |
0 |
|
|
0 |
|
1112 |
4161 |
4207 |
4224 |
4195 |
4200 |
4217 |
39 |
56 |
58 |
300 |
-2 |
|
1201 |
4011 |
4041 |
4086 |
4032 |
4051 |
4058 |
40 |
47 |
502426 |
406086 |
-37772 |
|
1202 |
4027 |
4030 |
4099 |
4030 |
4068 |
4075 |
41 |
48 |
188 |
1196 |
-28 |
|
1203 |
4025 |
4075 |
4099 |
4056 |
4056 |
4066 |
31 |
41 |
90 |
308 |
42 |
|
1204 |
4012 |
4062 |
4088 |
4034 |
4048 |
4061 |
36 |
49 |
60 |
530 |
10 |
|
1205 |
4001 |
4020 |
4053 |
3988 |
4006 |
4019 |
5 |
18 |
1123376 |
610550 |
90544 |
|
1206 |
4048 |
4093 |
4093 |
4018 |
4030 |
4052 |
-18 |
4 |
118 |
330 |
90 |
|
1207 |
4061 |
4088 |
4088 |
4086 |
4086 |
4087 |
25 |
26 |
8 |
56 |
8 |
|
1208 |
4056 |
4079 |
4079 |
4040 |
4040 |
4059 |
-16 |
3 |
4 |
110 |
2 |
|
1209 |
4063 |
4104 |
4118 |
4060 |
4060 |
4087 |
-3 |
24 |
44 |
162 |
8 |
|
1210 |
4068 |
4095 |
4113 |
4054 |
4070 |
4081 |
2 |
13 |
322 |
626 |
100 |
|
小计 |
|
|
|
|
|
|
|
|
1626694 |
1020254 |
53002 |
|
锌 |
1111 |
15135 |
15305 |
15305 |
15120 |
15130 |
15235 |
-5 |
100 |
860 |
11330 |
-270 |
|
1112 |
15135 |
15225 |
15310 |
15030 |
15060 |
15195 |
-75 |
60 |
13738 |
46844 |
-2300 |
|
1201 |
15135 |
15240 |
15310 |
15010 |
15045 |
15185 |
-90 |
50 |
324364 |
216368 |
-4640 |
|
1202 |
15135 |
15235 |
15310 |
15030 |
15055 |
15190 |
-80 |
55 |
53518 |
96434 |
5758 |
|
1203 |
15140 |
15250 |
15330 |
15045 |
15070 |
15200 |
-70 |
60 |
4120 |
21968 |
374 |
|
1204 |
15145 |
15315 |
15315 |
15080 |
15110 |
15195 |
-35 |
50 |
306 |
4792 |
36 |
|
1205 |
15180 |
15335 |
15385 |
15055 |
15105 |
15235 |
-75 |
55 |
514 |
3644 |
12 |
|
1206 |
15160 |
15320 |
15320 |
15085 |
15130 |
15235 |
-30 |
75 |
98 |
2012 |
38 |
|
1207 |
15240 |
15380 |
15380 |
15290 |
15290 |
15335 |
50 |
95 |
10 |
366 |
4 |
|
1208 |
15215 |
15280 |
15315 |
15280 |
15315 |
15300 |
100 |
85 |
6 |
298 |
2 |
|
1209 |
15430 |
15380 |
15390 |
15260 |
15260 |
15360 |
-170 |
-70 |
26 |
164 |
22 |
|
1210 |
15420 |
15485 |
15515 |
15320 |
15320 |
15455 |
-100 |
35 |
66 |
146 |
16 |
|
小计 |
|
|
|
|
|
|
|
|
397626 |
404366 |
-948 |
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 ]