上海铜期货收盘行情11月09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 |
16215 |
16275 |
16275 |
16220 |
16230 |
16235 |
15 |
20 |
1050 |
18630 |
-730 |
| |
1112 |
16230 |
16280 |
16295 |
16230 |
16250 |
16255 |
20 |
25 |
4338 |
46202 |
-1992 |
| |
1201 |
16255 |
16255 |
16340 |
16240 |
16280 |
16285 |
25 |
30 |
12486 |
73342 |
-42 |
| |
1202 |
16270 |
16280 |
16340 |
16280 |
16305 |
16305 |
35 |
35 |
2452 |
50710 |
146 |
| |
1203 |
16315 |
16350 |
16375 |
16325 |
16350 |
16350 |
35 |
35 |
446 |
13908 |
-92 |
| |
1204 |
16370 |
16430 |
16440 |
16390 |
16420 |
16400 |
50 |
30 |
62 |
2798 |
-10 |
| |
1205 |
16440 |
16480 |
16480 |
16435 |
16450 |
16455 |
10 |
15 |
52 |
2676 |
-42 |
| |
1206 |
16500 |
16745 |
16745 |
16500 |
16500 |
16560 |
0 |
60 |
10 |
1636 |
2 |
| |
1207 |
16540 |
16595 |
16595 |
16565 |
16565 |
16565 |
25 |
25 |
34 |
1630 |
-34 |
| |
1208 |
16550 |
16625 |
16670 |
16620 |
16625 |
16620 |
75 |
70 |
30 |
1102 |
4 |
| |
1209 |
16665 |
16640 |
16690 |
16640 |
16650 |
16660 |
-15 |
-5 |
10 |
346 |
2 |
| |
1210 |
16710 |
16735 |
16735 |
16735 |
16735 |
16735 |
25 |
25 |
4 |
848 |
0 |
| |
小计 |
|
|
|
|
|
|
|
|
20974 |
213828 |
-2788 |
|
| 黄金 |
1111 |
354.42 |
|
|
|
354.35 |
354.42 |
-0.07 |
0.00 |
|
|
0 |
| |
1112 |
367.82 |
367.81 |
368.39 |
365.93 |
366.34 |
367.30 |
-1.48 |
-0.52 |
2570 |
4748 |
-540 |
| |
1201 |
368.40 |
368.20 |
369.06 |
366.72 |
367.00 |
368.10 |
-1.40 |
-0.30 |
394 |
618 |
-24 |
| |
1202 |
368.90 |
369.36 |
369.36 |
367.62 |
367.62 |
368.49 |
-1.28 |
-0.41 |
4 |
218 |
0 |
| |
1203 |
369.01 |
368.00 |
368.00 |
367.48 |
367.48 |
367.70 |
-1.53 |
-1.31 |
12 |
180 |
-4 |
| |
1204 |
368.94 |
367.68 |
367.68 |
367.68 |
367.68 |
367.68 |
-1.26 |
-1.26 |
2 |
146 |
0 |
| |
1205 |
368.60 |
368.49 |
369.35 |
367.23 |
367.50 |
368.31 |
-1.10 |
-0.29 |
62 |
212 |
0 |
| |
1206 |
368.38 |
368.18 |
369.10 |
366.52 |
367.02 |
367.88 |
-1.36 |
-0.50 |
57632 |
70298 |
-2390 |
| |
1207 |
368.70 |
368.29 |
368.29 |
367.87 |
367.87 |
368.08 |
-0.83 |
-0.62 |
4 |
12 |
2 |
| |
1208 |
369.09 |
|
|
|
369.09 |
369.09 |
0.00 |
0.00 |
|
34 |
0 |
| |
1209 |
369.89 |
|
|
|
369.89 |
369.89 |
0.00 |
0.00 |
|
8 |
0 |
| |
1210 |
368.91 |
368.57 |
368.57 |
368.57 |
368.57 |
368.57 |
-0.34 |
-0.34 |
2 |
|
-2 |
| |
小计 |
|
|
|
|
|
|
|
|
60682 |
76474 |
-2958 |
|
| 铜 |
1111 |
58350 |
59270 |
59300 |
58400 |
58500 |
58840 |
150 |
490 |
3310 |
11060 |
-400 |
| |
1112 |
58140 |
58780 |
59150 |
57970 |
58200 |
58570 |
60 |
430 |
12632 |
44470 |
-1088 |
| |
1201 |
57880 |
58420 |
58980 |
57720 |
57970 |
58340 |
90 |
460 |
968728 |
208326 |
480 |
| |
1202 |
57800 |
58300 |
58850 |
57660 |
57900 |
58290 |
100 |
490 |
154786 |
90646 |
5722 |
| |
1203 |
57730 |
58200 |
58830 |
57700 |
57900 |
58290 |
170 |
560 |
6340 |
18406 |
568 |
| |
1204 |
57750 |
58490 |
58890 |
57710 |
57970 |
58290 |
220 |
540 |
1740 |
8094 |
-272 |
| |
1205 |
57790 |
58460 |
58970 |
57790 |
58060 |
58420 |
270 |
630 |
2046 |
4842 |
22 |
| |
1206 |
57900 |
58790 |
58930 |
57980 |
58150 |
58470 |
250 |
570 |
222 |
3436 |
-2 |
| |
1207 |
57900 |
59110 |
59110 |
58020 |
58060 |
58440 |
160 |
540 |
68 |
1658 |
20 |
| |
1208 |
58000 |
58840 |
58970 |
58000 |
58110 |
58380 |
110 |
380 |
46 |
1206 |
0 |
| |
1209 |
57960 |
58370 |
58680 |
58000 |
58190 |
58380 |
230 |
420 |
32 |
890 |
-2 |
| |
1210 |
58020 |
58020 |
59130 |
58020 |
58080 |
58610 |
60 |
590 |
28 |
506 |
0 |
| |
小计 |
|
|
|
|
|
|
|
|
1149978 |
393540 |
5048 |
|
| 铅 |
1111 |
15355 |
15300 |
15445 |
15300 |
15410 |
15380 |
55 |
25 |
28 |
422 |
-16 |
| |
1112 |
15360 |
15450 |
15510 |
15385 |
15425 |
15440 |
65 |
80 |
314 |
1908 |
2 |
| |
1201 |
15345 |
15560 |
15560 |
15380 |
15430 |
15440 |
85 |
95 |
154 |
1022 |
28 |
| |
1202 |
15445 |
15450 |
15450 |
15450 |
15450 |
15450 |
5 |
5 |
2 |
34 |
2 |
| |
1203 |
15500 |
15555 |
15630 |
15500 |
15500 |
15585 |
0 |
85 |
10 |
18 |
4 |
| |
1204 |
15465 |
15840 |
15855 |
15600 |
15705 |
15750 |
240 |
285 |
52 |
80 |
40 |
| |
1205 |
15755 |
|
|
|
16045 |
16045 |
290 |
290 |
|
|
0 |
| |
1206 |
15610 |
|
|
|
15900 |
15900 |
290 |
290 |
|
4 |
0 |
| |
1207 |
15770 |
|
|
|
16060 |
16060 |
290 |
290 |
|
2 |
0 |
| |
1208 |
15415 |
|
|
|
15700 |
15700 |
285 |
285 |
|
|
0 |
| |
1209 |
15660 |
|
|
|
15950 |
15950 |
290 |
290 |
|
2 |
0 |
| |
1210 |
16260 |
|
|
|
16560 |
16560 |
300 |
300 |
|
|
0 |
| |
小计 |
|
|
|
|
|
|
|
|
560 |
3492 |
60 |
|
| 螺纹钢 |
1111 |
4560 |
|
|
|
4455 |
4560 |
-105 |
0 |
|
|
0 |
| |
1112 |
4299 |
4341 |
4366 |
4340 |
4348 |
4347 |
49 |
48 |
40 |
266 |
-10 |
| |
1201 |
4178 |
4201 |
4255 |
4201 |
4255 |
4234 |
77 |
56 |
233276 |
241248 |
-38258 |
| |
1202 |
4194 |
4249 |
4266 |
4231 |
4259 |
4250 |
65 |
56 |
282 |
1104 |
-2 |
| |
1203 |
4187 |
4213 |
4226 |
4213 |
4213 |
4217 |
26 |
30 |
12 |
272 |
-6 |
| |
1204 |
4191 |
4220 |
4235 |
4209 |
4230 |
4226 |
39 |
35 |
140 |
526 |
44 |
| |
1205 |
4128 |
4151 |
4180 |
4135 |
4161 |
4158 |
33 |
30 |
1116592 |
643116 |
54590 |
| |
1206 |
4167 |
4241 |
4241 |
4180 |
4188 |
4194 |
21 |
27 |
48 |
320 |
30 |
| |
1207 |
4155 |
4167 |
4167 |
4167 |
4167 |
4167 |
12 |
12 |
2 |
48 |
-2 |
| |
1208 |
4140 |
4160 |
4197 |
4158 |
4188 |
4179 |
48 |
39 |
58 |
114 |
-2 |
| |
1209 |
4179 |
4200 |
4228 |
4192 |
4194 |
4202 |
15 |
23 |
28 |
174 |
6 |
| |
1210 |
4165 |
4182 |
4200 |
4180 |
4180 |
4188 |
15 |
23 |
130 |
664 |
74 |
| |
小计 |
|
|
|
|
|
|
|
|
1350608 |
887852 |
16464 |
|
| 锌 |
1111 |
15355 |
15525 |
15525 |
15380 |
15450 |
15450 |
95 |
95 |
810 |
9500 |
-540 |
| |
1112 |
15345 |
15480 |
15545 |
15375 |
15465 |
15455 |
120 |
110 |
8422 |
37094 |
-2720 |
| |
1201 |
15340 |
15500 |
15540 |
15370 |
15455 |
15440 |
115 |
100 |
252862 |
191386 |
-4814 |
| |
1202 |
15350 |
15480 |
15540 |
15385 |
15460 |
15455 |
110 |
105 |
53412 |
104980 |
1334 |
| |
1203 |
15350 |
15500 |
15550 |
15405 |
15475 |
15465 |
125 |
115 |
4180 |
23184 |
82 |
| |
1204 |
15415 |
15515 |
15560 |
15415 |
15490 |
15500 |
75 |
85 |
664 |
4754 |
-114 |
| |
1205 |
15420 |
15565 |
15675 |
15440 |
15495 |
15500 |
75 |
80 |
646 |
3502 |
-14 |
| |
1206 |
15435 |
15600 |
15600 |
15465 |
15515 |
15535 |
80 |
100 |
42 |
2010 |
8 |
| |
1207 |
15450 |
15600 |
15645 |
15515 |
15525 |
15560 |
75 |
110 |
28 |
382 |
4 |
| |
1208 |
15480 |
15605 |
15605 |
15600 |
15600 |
15600 |
120 |
120 |
12 |
304 |
4 |
| |
1209 |
15495 |
15625 |
15680 |
15565 |
15580 |
15640 |
85 |
145 |
70 |
182 |
28 |
| |
1210 |
15590 |
15600 |
15650 |
15600 |
15610 |
15615 |
20 |
25 |
8 |
140 |
4 |
| |
小计 |
|
|
|
|
|
|
|
|
321156 |
377418 |
-6738 |
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 ]
