上海期货收盘行情11月07日(周一)
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 |
16285 |
16250 |
16270 |
16225 |
16240 |
16245 |
-45 |
-40 |
1410 |
20610 |
-610 |
|
1112 |
16300 |
16295 |
16310 |
16230 |
16260 |
16265 |
-40 |
-35 |
2600 |
48766 |
-890 |
|
1201 |
16330 |
16370 |
16370 |
16250 |
16275 |
16310 |
-55 |
-20 |
18586 |
74954 |
-148 |
|
1202 |
16355 |
16365 |
16400 |
16300 |
16320 |
16335 |
-35 |
-20 |
3758 |
45730 |
1062 |
|
1203 |
16410 |
16305 |
16450 |
16305 |
16370 |
16370 |
-40 |
-40 |
1232 |
13164 |
38 |
|
1204 |
16465 |
16520 |
16520 |
16405 |
16415 |
16440 |
-50 |
-25 |
160 |
2800 |
-8 |
|
1205 |
16505 |
16555 |
16555 |
16440 |
16470 |
16495 |
-35 |
-10 |
154 |
2756 |
0 |
|
1206 |
16570 |
16615 |
16615 |
16520 |
16520 |
16570 |
-50 |
0 |
22 |
1638 |
-2 |
|
1207 |
16605 |
16625 |
16640 |
16565 |
16565 |
16600 |
-40 |
-5 |
40 |
1670 |
-6 |
|
1208 |
16670 |
16625 |
16640 |
16600 |
16630 |
16620 |
-40 |
-50 |
16 |
1098 |
6 |
|
1209 |
16595 |
16710 |
16730 |
16645 |
16645 |
16655 |
50 |
60 |
52 |
306 |
-38 |
|
1210 |
16780 |
16785 |
16785 |
16760 |
16760 |
16770 |
-20 |
-10 |
4 |
844 |
-4 |
|
小计 |
|
|
|
|
|
|
|
|
28034 |
214336 |
-600 |
|
黄金 |
1111 |
354.42 |
|
|
|
354.35 |
354.42 |
-0.07 |
0.00 |
|
|
0 |
|
1112 |
361.91 |
362.60 |
364.50 |
361.72 |
364.03 |
363.51 |
2.12 |
1.60 |
4948 |
5580 |
-194 |
|
1201 |
362.48 |
362.48 |
365.35 |
362.48 |
364.93 |
364.13 |
2.45 |
1.65 |
2032 |
772 |
-76 |
|
1202 |
362.94 |
363.82 |
364.08 |
363.82 |
364.08 |
363.91 |
1.14 |
0.97 |
6 |
214 |
0 |
|
1203 |
362.14 |
363.95 |
365.07 |
363.95 |
365.07 |
364.79 |
2.93 |
2.65 |
8 |
174 |
-4 |
|
1204 |
362.71 |
363.35 |
363.35 |
363.35 |
363.35 |
363.35 |
0.64 |
0.64 |
14 |
142 |
-6 |
|
1205 |
362.44 |
363.57 |
365.09 |
363.30 |
365.06 |
364.52 |
2.62 |
2.08 |
42 |
210 |
4 |
|
1206 |
362.09 |
362.09 |
364.92 |
362.09 |
364.60 |
363.79 |
2.51 |
1.70 |
66574 |
72308 |
10296 |
|
1207 |
354.13 |
|
|
|
355.80 |
355.80 |
1.67 |
1.67 |
|
8 |
0 |
|
1208 |
362.30 |
|
|
|
362.30 |
362.30 |
0.00 |
0.00 |
|
36 |
0 |
|
1209 |
362.00 |
363.69 |
363.69 |
363.69 |
363.69 |
363.69 |
1.69 |
1.69 |
6 |
6 |
-6 |
|
1210 |
362.40 |
365.21 |
365.21 |
365.21 |
365.21 |
365.21 |
2.81 |
2.81 |
2 |
2 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
73632 |
79452 |
10016 |
|
铜 |
1111 |
59230 |
59280 |
59390 |
58200 |
58550 |
58620 |
-680 |
-610 |
3060 |
12100 |
-1180 |
|
1112 |
59010 |
59490 |
59490 |
57890 |
58150 |
58430 |
-860 |
-580 |
15514 |
46414 |
-1360 |
|
1201 |
58760 |
59000 |
59130 |
57580 |
57950 |
58140 |
-810 |
-620 |
904512 |
214658 |
-6348 |
|
1202 |
58610 |
58810 |
58930 |
57470 |
57800 |
58040 |
-810 |
-570 |
119226 |
84292 |
4924 |
|
1203 |
58620 |
58850 |
58890 |
57500 |
57830 |
58020 |
-790 |
-600 |
5564 |
18294 |
1006 |
|
1204 |
58780 |
58980 |
58980 |
57570 |
57930 |
58010 |
-850 |
-770 |
1044 |
8644 |
258 |
|
1205 |
58690 |
58420 |
59050 |
57580 |
57910 |
58140 |
-780 |
-550 |
1060 |
4800 |
-6 |
|
1206 |
58800 |
58950 |
58950 |
57690 |
58110 |
58260 |
-690 |
-540 |
356 |
3432 |
114 |
|
1207 |
58880 |
58880 |
58880 |
57720 |
58080 |
58180 |
-800 |
-700 |
126 |
1624 |
46 |
|
1208 |
58920 |
58730 |
58730 |
57700 |
58140 |
58300 |
-780 |
-620 |
74 |
1202 |
18 |
|
1209 |
59150 |
58500 |
58630 |
57700 |
57790 |
58290 |
-1360 |
-860 |
152 |
902 |
-12 |
|
1210 |
58920 |
58590 |
58610 |
57800 |
58310 |
58140 |
-610 |
-780 |
80 |
518 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
1050768 |
396880 |
-2538 |
|
铅 |
1111 |
15415 |
15400 |
15400 |
15350 |
15400 |
15385 |
-15 |
-30 |
16 |
470 |
-16 |
|
1112 |
15410 |
15480 |
15480 |
15350 |
15405 |
15390 |
-5 |
-20 |
366 |
1968 |
36 |
|
1201 |
15445 |
15480 |
15480 |
15365 |
15420 |
15415 |
-25 |
-30 |
158 |
978 |
44 |
|
1202 |
15445 |
|
|
|
15445 |
15445 |
0 |
0 |
|
32 |
0 |
|
1203 |
15320 |
15470 |
15470 |
15410 |
15410 |
15440 |
90 |
120 |
8 |
18 |
4 |
|
1204 |
15420 |
15465 |
15465 |
15465 |
15465 |
15465 |
45 |
45 |
18 |
40 |
0 |
|
1205 |
15650 |
|
|
|
15695 |
15695 |
45 |
45 |
|
|
0 |
|
1206 |
15550 |
|
|
|
15550 |
15550 |
0 |
0 |
|
4 |
0 |
|
1207 |
15710 |
|
|
|
15710 |
15710 |
0 |
0 |
|
2 |
0 |
|
1208 |
15315 |
|
|
|
15355 |
15355 |
40 |
40 |
|
|
0 |
|
1209 |
15600 |
|
|
|
15600 |
15600 |
0 |
0 |
|
2 |
0 |
|
1210 |
16150 |
|
|
|
16195 |
16195 |
45 |
45 |
|
|
0 |
|
小计 |
|
|
|
|
|
|
|
|
566 |
3514 |
68 |
|
螺纹钢 |
1111 |
4560 |
|
|
|
4455 |
4560 |
-105 |
0 |
|
|
0 |
|
1112 |
4248 |
4272 |
4287 |
4257 |
4270 |
4270 |
22 |
22 |
44 |
280 |
-16 |
|
1201 |
4108 |
4126 |
4154 |
4120 |
4142 |
4135 |
34 |
27 |
182342 |
313528 |
-21364 |
|
1202 |
4144 |
4164 |
4174 |
4151 |
4157 |
4161 |
13 |
17 |
38 |
1156 |
-4 |
|
1203 |
4117 |
4158 |
4158 |
4158 |
4158 |
4158 |
41 |
41 |
2 |
288 |
0 |
|
1204 |
4134 |
4156 |
4160 |
4143 |
4155 |
4154 |
21 |
20 |
66 |
512 |
0 |
|
1205 |
4086 |
4116 |
4140 |
4086 |
4106 |
4112 |
20 |
26 |
1012902 |
558058 |
596 |
|
1206 |
4123 |
4145 |
4169 |
4136 |
4139 |
4152 |
16 |
29 |
66 |
296 |
-22 |
|
1207 |
4105 |
4152 |
4175 |
4146 |
4146 |
4155 |
41 |
50 |
10 |
50 |
-6 |
|
1208 |
4128 |
4155 |
4155 |
4149 |
4149 |
4152 |
21 |
24 |
4 |
108 |
-2 |
|
1209 |
4139 |
4166 |
4169 |
4148 |
4148 |
4158 |
9 |
19 |
18 |
166 |
2 |
|
1210 |
4133 |
4161 |
4176 |
4145 |
4149 |
4155 |
16 |
22 |
118 |
576 |
-24 |
|
小计 |
|
|
|
|
|
|
|
|
1195610 |
875018 |
-20840 |
|
锌 |
1111 |
15435 |
15420 |
15420 |
15320 |
15340 |
15370 |
-95 |
-65 |
450 |
10550 |
-330 |
|
1112 |
15445 |
15460 |
15485 |
15290 |
15360 |
15360 |
-85 |
-85 |
7412 |
41454 |
-1750 |
|
1201 |
15445 |
15480 |
15490 |
15265 |
15345 |
15360 |
-100 |
-85 |
236860 |
199890 |
-6474 |
|
1202 |
15460 |
15520 |
15520 |
15300 |
15355 |
15380 |
-105 |
-80 |
49364 |
103142 |
4602 |
|
1203 |
15470 |
15500 |
15500 |
15305 |
15375 |
15390 |
-95 |
-80 |
3450 |
22262 |
380 |
|
1204 |
15490 |
15415 |
15475 |
15320 |
15405 |
15385 |
-85 |
-105 |
406 |
4846 |
108 |
|
1205 |
15500 |
15435 |
15490 |
15360 |
15400 |
15420 |
-100 |
-80 |
680 |
3636 |
48 |
|
1206 |
15505 |
15475 |
15485 |
15365 |
15410 |
15405 |
-95 |
-100 |
152 |
2008 |
10 |
|
1207 |
15570 |
15460 |
15545 |
15430 |
15435 |
15490 |
-135 |
-80 |
20 |
378 |
2 |
|
1208 |
15690 |
15525 |
15525 |
15465 |
15465 |
15485 |
-225 |
-205 |
8 |
302 |
0 |
|
1209 |
15440 |
15565 |
15745 |
15450 |
15510 |
15515 |
70 |
75 |
74 |
154 |
-10 |
|
1210 |
15720 |
15675 |
15675 |
15490 |
15565 |
15565 |
-155 |
-155 |
38 |
136 |
-2 |
|
小计 |
|
|
|
|
|
|
|
|
298914 |
388758 |
-3416 |
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 ]