上海铜期货收盘行情（周四）11月10日
| 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 |
16235 |
16050 |
16100 |
15985 |
15985 |
16040 |
-250 |
-195 |
4900 |
15120 |
-3510 |
| |
1112 |
16255 |
16050 |
16080 |
15880 |
15985 |
16010 |
-270 |
-245 |
13198 |
43088 |
-3114 |
| |
1201 |
16285 |
16000 |
16100 |
15790 |
15955 |
15995 |
-330 |
-290 |
108540 |
91530 |
18188 |
| |
1202 |
16305 |
16050 |
16120 |
15870 |
15955 |
16025 |
-350 |
-280 |
15816 |
56310 |
5600 |
| |
1203 |
16350 |
16160 |
16160 |
15950 |
16000 |
16075 |
-350 |
-275 |
3508 |
15318 |
1410 |
| |
1204 |
16400 |
16160 |
16205 |
16000 |
16060 |
16140 |
-340 |
-260 |
664 |
3166 |
368 |
| |
1205 |
16455 |
16260 |
16270 |
16040 |
16160 |
16180 |
-295 |
-275 |
402 |
2852 |
176 |
| |
1206 |
16560 |
16195 |
16325 |
16150 |
16290 |
16255 |
-270 |
-305 |
154 |
1762 |
126 |
| |
1207 |
16565 |
16455 |
16455 |
16155 |
16335 |
16325 |
-230 |
-240 |
102 |
1646 |
16 |
| |
1208 |
16620 |
16500 |
16500 |
16285 |
16410 |
16380 |
-210 |
-240 |
58 |
1106 |
4 |
| |
1209 |
16660 |
16425 |
16435 |
16355 |
16355 |
16410 |
-305 |
-250 |
26 |
342 |
-4 |
| |
1210 |
16735 |
16535 |
16595 |
16450 |
16500 |
16515 |
-235 |
-220 |
120 |
904 |
56 |
| |
小计 |
|
|
|
|
|
|
|
|
147488 |
233144 |
19316 |
|
| 黄金 |
1111 |
354.42 |
|
|
|
354.35 |
354.42 |
-0.07 |
0.00 |
|
|
0 |
| |
1112 |
367.30 |
363.29 |
363.35 |
358.86 |
359.89 |
360.99 |
-7.41 |
-6.31 |
3036 |
4538 |
-210 |
| |
1201 |
368.10 |
361.80 |
363.98 |
359.28 |
361.08 |
361.17 |
-7.02 |
-6.93 |
1098 |
628 |
10 |
| |
1202 |
368.49 |
363.79 |
363.79 |
360.39 |
362.02 |
361.81 |
-6.47 |
-6.68 |
66 |
232 |
14 |
| |
1203 |
367.70 |
364.51 |
364.51 |
360.81 |
361.30 |
362.24 |
-6.40 |
-5.46 |
52 |
188 |
8 |
| |
1204 |
367.68 |
363.84 |
363.84 |
361.09 |
361.09 |
361.88 |
-6.59 |
-5.80 |
18 |
146 |
0 |
| |
1205 |
368.31 |
363.19 |
363.82 |
358.74 |
361.35 |
361.66 |
-6.96 |
-6.65 |
228 |
210 |
-2 |
| |
1206 |
367.88 |
363.21 |
363.84 |
359.20 |
360.15 |
361.20 |
-7.73 |
-6.68 |
105008 |
69666 |
-632 |
| |
1207 |
368.08 |
361.30 |
361.30 |
360.65 |
360.65 |
360.81 |
-7.43 |
-7.27 |
8 |
18 |
6 |
| |
1208 |
369.09 |
360.31 |
360.51 |
360.31 |
360.51 |
360.39 |
-8.58 |
-8.70 |
10 |
36 |
2 |
| |
1209 |
369.89 |
362.07 |
362.07 |
362.07 |
362.07 |
362.07 |
-7.82 |
-7.82 |
2 |
8 |
0 |
| |
1210 |
368.57 |
365.08 |
365.08 |
356.76 |
360.30 |
361.00 |
-8.27 |
-7.57 |
58 |
10 |
10 |
| |
小计 |
|
|
|
|
|
|
|
|
109584 |
75680 |
-794 |
|
| 铜 |
1111 |
58840 |
56300 |
56300 |
55300 |
55300 |
55790 |
-3540 |
-3050 |
5590 |
8910 |
-2150 |
| |
1112 |
58570 |
56500 |
56500 |
55050 |
55050 |
55290 |
-3520 |
-3280 |
21692 |
45288 |
818 |
| |
1201 |
58340 |
55980 |
55980 |
54830 |
54830 |
55070 |
-3510 |
-3270 |
489544 |
225868 |
17542 |
| |
1202 |
58290 |
55900 |
55900 |
54790 |
54790 |
54940 |
-3500 |
-3350 |
115294 |
103672 |
13026 |
| |
1203 |
58290 |
55980 |
55980 |
54790 |
54790 |
54920 |
-3500 |
-3370 |
10652 |
22106 |
3700 |
| |
1204 |
58290 |
56000 |
56000 |
54790 |
54790 |
54910 |
-3500 |
-3380 |
4814 |
9098 |
1004 |
| |
1205 |
58420 |
56250 |
57190 |
54910 |
54910 |
55110 |
-3510 |
-3310 |
1944 |
5376 |
534 |
| |
1206 |
58470 |
56020 |
56020 |
54960 |
54960 |
55070 |
-3510 |
-3400 |
780 |
3718 |
282 |
| |
1207 |
58440 |
56500 |
56500 |
54930 |
54930 |
55220 |
-3510 |
-3220 |
406 |
1766 |
108 |
| |
1208 |
58380 |
56800 |
56800 |
54870 |
54870 |
55140 |
-3510 |
-3240 |
444 |
1448 |
242 |
| |
1209 |
58380 |
58190 |
58190 |
54870 |
54870 |
55130 |
-3510 |
-3250 |
268 |
986 |
96 |
| |
1210 |
58610 |
56170 |
56170 |
55090 |
55090 |
55250 |
-3520 |
-3360 |
196 |
608 |
102 |
| |
小计 |
|
|
|
|
|
|
|
|
651624 |
428844 |
35304 |
|
| 铅 |
1111 |
15380 |
15100 |
15100 |
14680 |
14680 |
14785 |
-700 |
-595 |
94 |
378 |
-44 |
| |
1112 |
15440 |
15200 |
15250 |
14605 |
14670 |
14795 |
-770 |
-645 |
1320 |
2094 |
186 |
| |
1201 |
15440 |
15125 |
15130 |
14615 |
14615 |
14800 |
-825 |
-640 |
602 |
1358 |
336 |
| |
1202 |
15450 |
14825 |
14825 |
14700 |
14700 |
14770 |
-750 |
-680 |
26 |
54 |
20 |
| |
1203 |
15585 |
15025 |
15025 |
14830 |
14830 |
14925 |
-755 |
-660 |
6 |
20 |
2 |
| |
1204 |
15750 |
15115 |
15115 |
14975 |
15015 |
15020 |
-735 |
-730 |
10 |
84 |
4 |
| |
1205 |
16045 |
|
|
|
15300 |
15300 |
-745 |
-745 |
|
|
0 |
| |
1206 |
15900 |
|
|
|
15165 |
15165 |
-735 |
-735 |
|
4 |
0 |
| |
1207 |
16060 |
15385 |
15385 |
15385 |
15385 |
15385 |
-675 |
-675 |
2 |
4 |
2 |
| |
1208 |
15700 |
|
|
|
15040 |
15040 |
-660 |
-660 |
|
|
0 |
| |
1209 |
15950 |
|
|
|
15275 |
15275 |
-675 |
-675 |
|
2 |
0 |
| |
1210 |
16560 |
|
|
|
15860 |
15860 |
-700 |
-700 |
|
|
0 |
| |
小计 |
|
|
|
|
|
|
|
|
2060 |
3998 |
506 |
|
| 螺纹钢 |
1111 |
4560 |
|
|
|
4455 |
4560 |
-105 |
0 |
|
|
0 |
| |
1112 |
4347 |
4301 |
4301 |
4200 |
4282 |
4240 |
-65 |
-107 |
90 |
286 |
20 |
| |
1201 |
4234 |
4220 |
4225 |
4138 |
4167 |
4175 |
-67 |
-59 |
348790 |
201546 |
-39702 |
| |
1202 |
4250 |
4230 |
4230 |
4140 |
4163 |
4184 |
-87 |
-66 |
276 |
1090 |
-14 |
| |
1203 |
4217 |
4136 |
4157 |
4118 |
4138 |
4142 |
-79 |
-75 |
58 |
268 |
-4 |
| |
1204 |
4226 |
4190 |
4190 |
4117 |
4131 |
4136 |
-95 |
-90 |
138 |
526 |
0 |
| |
1205 |
4158 |
4100 |
4108 |
3998 |
4050 |
4061 |
-108 |
-97 |
1368526 |
671870 |
28754 |
| |
1206 |
4194 |
4120 |
4152 |
4062 |
4088 |
4113 |
-106 |
-81 |
276 |
398 |
78 |
| |
1207 |
4167 |
4045 |
4165 |
4045 |
4165 |
4105 |
-2 |
-62 |
4 |
48 |
0 |
| |
1208 |
4179 |
4125 |
4125 |
4088 |
4089 |
4104 |
-90 |
-75 |
58 |
98 |
-16 |
| |
1209 |
4202 |
4105 |
4139 |
4085 |
4104 |
4111 |
-98 |
-91 |
166 |
226 |
52 |
| |
1210 |
4188 |
4170 |
4170 |
4024 |
4049 |
4044 |
-139 |
-144 |
7868 |
5548 |
4884 |
| |
小计 |
|
|
|
|
|
|
|
|
1726250 |
881904 |
-5948 |
|
| 锌 |
1111 |
15450 |
14675 |
14780 |
14600 |
14635 |
14695 |
-815 |
-755 |
1030 |
9210 |
-290 |
| |
1112 |
15455 |
15100 |
15100 |
14550 |
14550 |
14695 |
-905 |
-760 |
12084 |
35394 |
-1700 |
| |
1201 |
15440 |
15085 |
15090 |
14510 |
14510 |
14665 |
-930 |
-775 |
548888 |
238056 |
46670 |
| |
1202 |
15455 |
15000 |
15100 |
14530 |
14535 |
14700 |
-920 |
-755 |
116776 |
123074 |
18094 |
| |
1203 |
15465 |
15000 |
15100 |
14565 |
14565 |
14725 |
-900 |
-740 |
17264 |
31594 |
8410 |
| |
1204 |
15500 |
15025 |
15230 |
14600 |
14610 |
14785 |
-890 |
-715 |
2018 |
5914 |
1160 |
| |
1205 |
15500 |
15045 |
15135 |
14660 |
14660 |
14795 |
-840 |
-705 |
2688 |
4416 |
914 |
| |
1206 |
15535 |
15020 |
15020 |
14745 |
14770 |
14830 |
-765 |
-705 |
474 |
2194 |
184 |
| |
1207 |
15560 |
15085 |
15085 |
14720 |
14785 |
14850 |
-775 |
-710 |
120 |
400 |
18 |
| |
1208 |
15600 |
14880 |
15000 |
14705 |
14705 |
14870 |
-895 |
-730 |
78 |
358 |
54 |
| |
1209 |
15640 |
14915 |
15015 |
14735 |
14865 |
14915 |
-775 |
-725 |
136 |
222 |
40 |
| |
1210 |
15615 |
14970 |
14995 |
14785 |
14930 |
14925 |
-685 |
-690 |
84 |
140 |
0 |
| |
小计 |
|
|
|
|
|
|
|
|
701640 |
450972 |
73554 |
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 ]
