上海铜期货收盘行情11月08日(周二)
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 |
16245 |
16245 |
16265 |
16205 |
16210 |
16215 |
-35 |
-30 |
1660 |
19360 |
-1250 |
|
1112 |
16265 |
16225 |
16275 |
16210 |
16230 |
16230 |
-35 |
-35 |
3338 |
48194 |
-572 |
|
1201 |
16310 |
16250 |
16300 |
16215 |
16235 |
16255 |
-75 |
-55 |
15110 |
73384 |
-1570 |
|
1202 |
16335 |
16305 |
16320 |
16245 |
16260 |
16270 |
-75 |
-65 |
8542 |
50564 |
4834 |
|
1203 |
16370 |
16380 |
16380 |
16290 |
16310 |
16315 |
-60 |
-55 |
1386 |
14000 |
836 |
|
1204 |
16440 |
16420 |
16420 |
16350 |
16365 |
16370 |
-75 |
-70 |
250 |
2808 |
8 |
|
1205 |
16495 |
16465 |
16520 |
16415 |
16445 |
16440 |
-50 |
-55 |
152 |
2718 |
-38 |
|
1206 |
16570 |
16510 |
16510 |
16490 |
16490 |
16500 |
-80 |
-70 |
12 |
1634 |
-4 |
|
1207 |
16600 |
16555 |
16560 |
16510 |
16550 |
16540 |
-50 |
-60 |
66 |
1664 |
-6 |
|
1208 |
16620 |
16580 |
16580 |
16535 |
16535 |
16550 |
-85 |
-70 |
8 |
1098 |
0 |
|
1209 |
16655 |
16680 |
16680 |
16650 |
16650 |
16665 |
-5 |
10 |
44 |
344 |
38 |
|
1210 |
16770 |
16720 |
16730 |
16710 |
16715 |
16710 |
-55 |
-60 |
46 |
848 |
4 |
|
小计 |
|
|
|
|
|
|
|
|
30614 |
216616 |
2280 |
|
黄金 |
1111 |
354.42 |
|
|
|
354.35 |
354.42 |
-0.07 |
0.00 |
|
|
0 |
|
1112 |
363.51 |
368.20 |
368.78 |
367.27 |
367.34 |
367.82 |
3.83 |
4.31 |
2856 |
5288 |
-292 |
|
1201 |
364.13 |
370.00 |
370.00 |
368.00 |
368.09 |
368.40 |
3.96 |
4.27 |
662 |
642 |
-130 |
|
1202 |
363.91 |
369.66 |
369.66 |
368.36 |
368.41 |
368.90 |
4.50 |
4.99 |
30 |
218 |
4 |
|
1203 |
364.79 |
369.39 |
369.56 |
368.34 |
368.34 |
369.01 |
3.55 |
4.22 |
32 |
184 |
10 |
|
1204 |
363.35 |
369.21 |
369.70 |
368.31 |
368.31 |
368.94 |
4.96 |
5.59 |
12 |
146 |
4 |
|
1205 |
364.52 |
368.55 |
369.10 |
368.02 |
368.20 |
368.60 |
3.68 |
4.08 |
50 |
212 |
2 |
|
1206 |
363.79 |
368.57 |
369.16 |
367.79 |
368.18 |
368.38 |
4.39 |
4.59 |
60424 |
72688 |
380 |
|
1207 |
355.80 |
368.70 |
368.70 |
368.70 |
368.70 |
368.70 |
12.90 |
12.90 |
2 |
10 |
2 |
|
1208 |
362.30 |
369.09 |
369.09 |
369.09 |
369.09 |
369.09 |
6.79 |
6.79 |
2 |
34 |
-2 |
|
1209 |
363.69 |
369.89 |
369.89 |
369.89 |
369.89 |
369.89 |
6.20 |
6.20 |
2 |
8 |
2 |
|
1210 |
365.21 |
368.44 |
369.89 |
367.90 |
367.90 |
368.91 |
2.69 |
3.70 |
14 |
2 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
64086 |
79432 |
-20 |
|
铜 |
1111 |
58620 |
59000 |
59100 |
58000 |
58480 |
58350 |
-140 |
-270 |
2770 |
11460 |
-640 |
|
1112 |
58430 |
58780 |
58880 |
57550 |
58120 |
58140 |
-310 |
-290 |
16012 |
45558 |
-856 |
|
1201 |
58140 |
58420 |
58650 |
57240 |
57840 |
57880 |
-300 |
-260 |
1037996 |
207846 |
-6812 |
|
1202 |
58040 |
58280 |
58500 |
57170 |
57740 |
57800 |
-300 |
-240 |
156596 |
84924 |
632 |
|
1203 |
58020 |
58090 |
58490 |
57210 |
57730 |
57730 |
-290 |
-290 |
7870 |
17838 |
-456 |
|
1204 |
58010 |
58390 |
58500 |
57280 |
57800 |
57750 |
-210 |
-260 |
1608 |
8366 |
-278 |
|
1205 |
58140 |
58490 |
58610 |
57280 |
57920 |
57790 |
-220 |
-350 |
1682 |
4820 |
20 |
|
1206 |
58260 |
58420 |
58690 |
57510 |
57920 |
57900 |
-340 |
-360 |
122 |
3438 |
6 |
|
1207 |
58180 |
58690 |
58690 |
57500 |
58140 |
57900 |
-40 |
-280 |
96 |
1638 |
14 |
|
1208 |
58300 |
58610 |
58610 |
57500 |
58150 |
58000 |
-150 |
-300 |
30 |
1206 |
4 |
|
1209 |
58290 |
58290 |
58290 |
57600 |
58170 |
57960 |
-120 |
-330 |
34 |
892 |
-10 |
|
1210 |
58140 |
58540 |
58540 |
57680 |
58110 |
58020 |
-30 |
-120 |
80 |
506 |
-12 |
|
小计 |
|
|
|
|
|
|
|
|
1224896 |
388492 |
-8388 |
|
铅 |
1111 |
15385 |
15780 |
15780 |
15305 |
15310 |
15355 |
-75 |
-30 |
80 |
438 |
-32 |
|
1112 |
15390 |
15415 |
15450 |
15300 |
15335 |
15360 |
-55 |
-30 |
334 |
1906 |
-62 |
|
1201 |
15415 |
15385 |
15395 |
15320 |
15340 |
15345 |
-75 |
-70 |
114 |
994 |
16 |
|
1202 |
15445 |
|
|
|
15445 |
15445 |
0 |
0 |
|
32 |
0 |
|
1203 |
15440 |
15520 |
15595 |
15385 |
15385 |
15500 |
-55 |
60 |
10 |
14 |
-4 |
|
1204 |
15465 |
|
|
|
15465 |
15465 |
0 |
0 |
|
40 |
0 |
|
1205 |
15695 |
|
|
|
15755 |
15755 |
60 |
60 |
|
|
0 |
|
1206 |
15550 |
|
|
|
15610 |
15610 |
60 |
60 |
|
4 |
0 |
|
1207 |
15710 |
|
|
|
15770 |
15770 |
60 |
60 |
|
2 |
0 |
|
1208 |
15355 |
|
|
|
15415 |
15415 |
60 |
60 |
|
|
0 |
|
1209 |
15600 |
|
|
|
15660 |
15660 |
60 |
60 |
|
2 |
0 |
|
1210 |
16195 |
|
|
|
16260 |
16260 |
65 |
65 |
|
|
0 |
|
小计 |
|
|
|
|
|
|
|
|
538 |
3432 |
-82 |
|
螺纹钢 |
1111 |
4560 |
|
|
|
4455 |
4560 |
-105 |
0 |
|
|
0 |
|
1112 |
4270 |
4297 |
4318 |
4281 |
4312 |
4299 |
42 |
29 |
26 |
276 |
-4 |
|
1201 |
4135 |
4155 |
4205 |
4154 |
4195 |
4178 |
60 |
43 |
242220 |
279506 |
-34022 |
|
1202 |
4161 |
4188 |
4224 |
4177 |
4220 |
4194 |
59 |
33 |
288 |
1106 |
-50 |
|
1203 |
4158 |
4173 |
4241 |
4154 |
4241 |
4187 |
83 |
29 |
38 |
278 |
-10 |
|
1204 |
4154 |
4187 |
4211 |
4171 |
4201 |
4191 |
47 |
37 |
188 |
482 |
-30 |
|
1205 |
4112 |
4123 |
4151 |
4099 |
4141 |
4128 |
29 |
16 |
990748 |
588526 |
30468 |
|
1206 |
4152 |
4171 |
4179 |
4028 |
4163 |
4167 |
11 |
15 |
150 |
290 |
-6 |
|
1207 |
4155 |
|
|
|
4155 |
4155 |
0 |
0 |
|
50 |
0 |
|
1208 |
4152 |
4154 |
4154 |
4125 |
4153 |
4140 |
1 |
-12 |
36 |
116 |
8 |
|
1209 |
4158 |
4167 |
4204 |
4146 |
4180 |
4179 |
22 |
21 |
50 |
168 |
2 |
|
1210 |
4155 |
4140 |
4175 |
4140 |
4165 |
4165 |
10 |
10 |
100 |
590 |
14 |
|
小计 |
|
|
|
|
|
|
|
|
1233844 |
871388 |
-3630 |
|
锌 |
1111 |
15370 |
15430 |
15430 |
15280 |
15350 |
15355 |
-20 |
-15 |
940 |
10040 |
-510 |
|
1112 |
15360 |
15400 |
15475 |
15260 |
15350 |
15345 |
-10 |
-15 |
6968 |
39814 |
-1640 |
|
1201 |
15360 |
15420 |
15460 |
15250 |
15325 |
15340 |
-35 |
-20 |
243090 |
196200 |
-3690 |
|
1202 |
15380 |
15410 |
15480 |
15260 |
15335 |
15350 |
-45 |
-30 |
38300 |
103646 |
504 |
|
1203 |
15390 |
15450 |
15480 |
15280 |
15345 |
15350 |
-45 |
-40 |
4666 |
23102 |
840 |
|
1204 |
15385 |
15480 |
15485 |
15315 |
15395 |
15415 |
10 |
30 |
270 |
4868 |
22 |
|
1205 |
15420 |
15500 |
15535 |
15325 |
15405 |
15420 |
-15 |
0 |
974 |
3516 |
-120 |
|
1206 |
15405 |
15410 |
15500 |
15350 |
15430 |
15435 |
25 |
30 |
76 |
2002 |
-6 |
|
1207 |
15490 |
15480 |
15480 |
15420 |
15455 |
15450 |
-35 |
-40 |
10 |
378 |
0 |
|
1208 |
15485 |
15480 |
15495 |
15470 |
15495 |
15480 |
10 |
-5 |
6 |
300 |
-2 |
|
1209 |
15515 |
15525 |
15685 |
15430 |
15525 |
15495 |
10 |
-20 |
32 |
154 |
0 |
|
1210 |
15565 |
15625 |
15625 |
15505 |
15505 |
15590 |
-60 |
25 |
8 |
136 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
295340 |
384156 |
-4602 |
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 ]