上海铜期货收盘行情(周二)11月15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 |
16165 |
16155 |
16180 |
16085 |
16160 |
16115 |
-5 |
-50 |
3560 |
11320 |
-2340 |
|
1112 |
16240 |
16190 |
16225 |
16150 |
16155 |
16190 |
-85 |
-50 |
4222 |
36790 |
-2874 |
|
1201 |
16300 |
16250 |
16310 |
16205 |
16205 |
16250 |
-95 |
-50 |
18664 |
81190 |
-278 |
|
1202 |
16320 |
16280 |
16345 |
16250 |
16265 |
16290 |
-55 |
-30 |
10908 |
62512 |
3322 |
|
1203 |
16390 |
16375 |
16410 |
16350 |
16350 |
16370 |
-40 |
-20 |
2564 |
17832 |
1732 |
|
1204 |
16465 |
16425 |
16500 |
16425 |
16430 |
16450 |
-35 |
-15 |
88 |
3072 |
-44 |
|
1205 |
16545 |
16520 |
16570 |
16510 |
16510 |
16545 |
-35 |
0 |
360 |
2802 |
-16 |
|
1206 |
16575 |
16635 |
16635 |
16580 |
16595 |
16600 |
20 |
25 |
126 |
1744 |
-26 |
|
1207 |
16635 |
16695 |
16695 |
16650 |
16660 |
16665 |
25 |
30 |
142 |
1618 |
0 |
|
1208 |
16765 |
16815 |
16815 |
16750 |
16785 |
16775 |
20 |
10 |
32 |
1118 |
12 |
|
1209 |
16835 |
16860 |
16900 |
16795 |
16830 |
16825 |
-5 |
-10 |
70 |
354 |
10 |
|
1210 |
16930 |
16870 |
16915 |
16870 |
16905 |
16900 |
-25 |
-30 |
22 |
924 |
16 |
|
小计 |
|
|
|
|
|
|
|
|
40758 |
221276 |
-486 |
|
黄金 |
1111 |
354.42 |
|
|
|
354.35 |
354.42 |
-0.07 |
0.00 |
|
|
0 |
|
1112 |
367.70 |
365.08 |
366.07 |
362.29 |
362.81 |
364.31 |
-4.89 |
-3.39 |
1314 |
3994 |
-184 |
|
1201 |
368.65 |
365.82 |
366.81 |
363.05 |
363.79 |
365.03 |
-4.86 |
-3.62 |
296 |
608 |
-38 |
|
1202 |
369.64 |
368.01 |
368.01 |
365.35 |
365.35 |
366.94 |
-4.29 |
-2.70 |
10 |
234 |
0 |
|
1203 |
370.09 |
366.76 |
367.10 |
364.01 |
364.01 |
365.49 |
-6.08 |
-4.60 |
10 |
192 |
4 |
|
1204 |
368.97 |
366.96 |
366.96 |
363.66 |
364.76 |
364.92 |
-4.21 |
-4.05 |
12 |
146 |
0 |
|
1205 |
369.23 |
367.00 |
367.00 |
362.20 |
364.24 |
364.46 |
-4.99 |
-4.77 |
82 |
194 |
2 |
|
1206 |
368.49 |
365.90 |
366.81 |
362.75 |
363.53 |
364.76 |
-4.96 |
-3.73 |
59694 |
67814 |
-858 |
|
1207 |
361.88 |
|
|
|
361.88 |
361.88 |
0.00 |
0.00 |
|
16 |
0 |
|
1208 |
363.01 |
|
|
|
363.01 |
363.01 |
0.00 |
0.00 |
|
30 |
0 |
|
1209 |
368.00 |
364.94 |
364.94 |
364.94 |
364.94 |
364.94 |
-3.06 |
-3.06 |
2 |
8 |
0 |
|
1210 |
368.74 |
|
|
|
368.74 |
368.74 |
0.00 |
0.00 |
|
8 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
61420 |
73244 |
-1074 |
|
铜 |
1111 |
58730 |
58700 |
58700 |
57960 |
57970 |
58280 |
-760 |
-450 |
2360 |
4340 |
-400 |
|
1112 |
58300 |
57880 |
58140 |
57470 |
57780 |
57750 |
-520 |
-550 |
11244 |
39618 |
82 |
|
1201 |
57970 |
57520 |
57850 |
57120 |
57490 |
57470 |
-480 |
-500 |
639020 |
207394 |
-5390 |
|
1202 |
57900 |
57550 |
57780 |
57040 |
57380 |
57420 |
-520 |
-480 |
205088 |
124024 |
12618 |
|
1203 |
58020 |
57680 |
57790 |
57080 |
57390 |
57410 |
-630 |
-610 |
10524 |
26518 |
1998 |
|
1204 |
57870 |
57750 |
57780 |
57200 |
57470 |
57460 |
-400 |
-410 |
1048 |
9504 |
46 |
|
1205 |
57940 |
57600 |
57800 |
57150 |
57450 |
57510 |
-490 |
-430 |
2174 |
5924 |
362 |
|
1206 |
57850 |
57800 |
57860 |
57200 |
57550 |
57600 |
-300 |
-250 |
212 |
3798 |
16 |
|
1207 |
57770 |
57600 |
57860 |
57400 |
57590 |
57710 |
-180 |
-60 |
274 |
1802 |
130 |
|
1208 |
58290 |
57900 |
58090 |
57500 |
57740 |
57680 |
-550 |
-610 |
94 |
1408 |
8 |
|
1209 |
58110 |
58000 |
58290 |
57600 |
57720 |
57820 |
-390 |
-290 |
80 |
980 |
-20 |
|
1210 |
57930 |
57670 |
58180 |
57650 |
57860 |
57840 |
-70 |
-90 |
90 |
638 |
-2 |
|
小计 |
|
|
|
|
|
|
|
|
872208 |
425948 |
9448 |
|
铅 |
1111 |
15410 |
15300 |
15380 |
15300 |
15330 |
15335 |
-80 |
-75 |
42 |
362 |
0 |
|
1112 |
15435 |
15455 |
15490 |
15315 |
15325 |
15370 |
-110 |
-65 |
436 |
1692 |
-156 |
|
1201 |
15465 |
15490 |
15490 |
15320 |
15330 |
15365 |
-135 |
-100 |
254 |
1590 |
90 |
|
1202 |
15485 |
|
|
|
15410 |
15410 |
-75 |
-75 |
|
60 |
0 |
|
1203 |
15530 |
|
|
|
15475 |
15475 |
-55 |
-55 |
|
16 |
0 |
|
1204 |
15675 |
15610 |
15610 |
15610 |
15610 |
15610 |
-65 |
-65 |
2 |
80 |
0 |
|
1205 |
15965 |
15965 |
15965 |
15555 |
15555 |
15760 |
-410 |
-205 |
4 |
|
0 |
|
1206 |
15825 |
|
|
|
15825 |
15825 |
0 |
0 |
|
4 |
0 |
|
1207 |
16050 |
|
|
|
15840 |
15840 |
-210 |
-210 |
|
4 |
0 |
|
1208 |
15695 |
|
|
|
15490 |
15490 |
-205 |
-205 |
|
|
0 |
|
1209 |
15610 |
|
|
|
15405 |
15405 |
-205 |
-205 |
|
2 |
0 |
|
1210 |
16550 |
|
|
|
16335 |
16335 |
-215 |
-215 |
|
|
0 |
|
小计 |
|
|
|
|
|
|
|
|
738 |
3810 |
-66 |
|
螺纹钢 |
1111 |
4560 |
|
|
|
4455 |
4560 |
-105 |
0 |
|
|
0 |
|
1112 |
4404 |
4271 |
4388 |
4271 |
4350 |
4350 |
-54 |
-54 |
62 |
204 |
-54 |
|
1201 |
4284 |
4265 |
4274 |
4225 |
4240 |
4244 |
-44 |
-40 |
102380 |
165198 |
-6400 |
|
1202 |
4290 |
4280 |
4280 |
4242 |
4250 |
4250 |
-40 |
-40 |
282 |
934 |
-112 |
|
1203 |
4279 |
4246 |
4259 |
4235 |
4235 |
4245 |
-44 |
-34 |
18 |
268 |
4 |
|
1204 |
4250 |
4225 |
4225 |
4221 |
4221 |
4222 |
-29 |
-28 |
6 |
528 |
0 |
|
1205 |
4191 |
4162 |
4180 |
4150 |
4157 |
4163 |
-34 |
-28 |
822576 |
663378 |
29272 |
|
1206 |
4238 |
4199 |
4205 |
4170 |
4200 |
4194 |
-38 |
-44 |
204 |
508 |
26 |
|
1207 |
4218 |
4198 |
4198 |
4155 |
4155 |
4176 |
-63 |
-42 |
4 |
50 |
0 |
|
1208 |
4215 |
4191 |
4191 |
4177 |
4180 |
4185 |
-35 |
-30 |
18 |
88 |
-12 |
|
1209 |
4198 |
4178 |
4185 |
4170 |
4175 |
4177 |
-23 |
-21 |
46 |
214 |
-6 |
|
1210 |
4152 |
4156 |
4156 |
4118 |
4124 |
4130 |
-28 |
-22 |
2906 |
12716 |
1514 |
|
小计 |
|
|
|
|
|
|
|
|
928502 |
844086 |
24232 |
|
锌 |
1111 |
15255 |
15250 |
15345 |
15100 |
15290 |
15285 |
35 |
30 |
720 |
8620 |
-210 |
|
1112 |
15320 |
15250 |
15360 |
15215 |
15310 |
15290 |
-10 |
-30 |
3860 |
27850 |
-1420 |
|
1201 |
15325 |
15285 |
15375 |
15200 |
15305 |
15290 |
-20 |
-35 |
173730 |
171054 |
-14210 |
|
1202 |
15330 |
15290 |
15380 |
15220 |
15305 |
15300 |
-25 |
-30 |
66346 |
125494 |
3946 |
|
1203 |
15335 |
15290 |
15385 |
15250 |
15320 |
15315 |
-15 |
-20 |
7052 |
32734 |
1728 |
|
1204 |
15410 |
15390 |
15435 |
15300 |
15345 |
15365 |
-65 |
-45 |
546 |
6270 |
178 |
|
1205 |
15405 |
15405 |
15515 |
15350 |
15405 |
15405 |
0 |
0 |
616 |
3974 |
-48 |
|
1206 |
15430 |
15430 |
15470 |
15390 |
15390 |
15425 |
-40 |
-5 |
24 |
2086 |
-8 |
|
1207 |
15475 |
15400 |
15485 |
15400 |
15445 |
15435 |
-30 |
-40 |
28 |
358 |
-12 |
|
1208 |
15445 |
15450 |
15525 |
15445 |
15445 |
15480 |
0 |
35 |
14 |
282 |
0 |
|
1209 |
15440 |
15540 |
15555 |
15470 |
15470 |
15515 |
30 |
75 |
14 |
200 |
-4 |
|
1210 |
15545 |
15575 |
15605 |
15575 |
15590 |
15590 |
45 |
45 |
10 |
128 |
-4 |
|
小计 |
|
|
|
|
|
|
|
|
252960 |
379050 |
-10064 |
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 ]