上海铜期货收盘行情（周三）11月16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 |
1112 |
16190 |
16150 |
16170 |
16040 |
16070 |
16105 |
-120 |
-85 |
2712 |
35732 |
-1058 |
| |
1201 |
16250 |
16200 |
16245 |
16080 |
16100 |
16155 |
-150 |
-95 |
22144 |
78944 |
-2246 |
| |
1202 |
16290 |
16275 |
16280 |
16135 |
16155 |
16200 |
-135 |
-90 |
14108 |
63232 |
720 |
| |
1203 |
16370 |
16315 |
16360 |
16210 |
16230 |
16285 |
-140 |
-85 |
6698 |
21542 |
3710 |
| |
1204 |
16450 |
16440 |
16440 |
16300 |
16300 |
16335 |
-150 |
-115 |
486 |
3488 |
416 |
| |
1205 |
16545 |
16545 |
16550 |
16390 |
16400 |
16435 |
-145 |
-110 |
484 |
2940 |
138 |
| |
1206 |
16600 |
16575 |
16575 |
16500 |
16500 |
16525 |
-100 |
-75 |
40 |
1748 |
4 |
| |
1207 |
16665 |
16670 |
16670 |
16555 |
16580 |
16585 |
-85 |
-80 |
22 |
1620 |
2 |
| |
1208 |
16775 |
16650 |
16650 |
16650 |
16650 |
16650 |
-125 |
-125 |
4 |
1114 |
-4 |
| |
1209 |
16825 |
16725 |
16840 |
16700 |
16710 |
16745 |
-115 |
-80 |
280 |
392 |
38 |
| |
1210 |
16900 |
16855 |
16860 |
16750 |
16750 |
16815 |
-150 |
-85 |
208 |
1042 |
118 |
| |
1211 |
|
|
|
|
16900 |
16900 |
0 |
0 |
|
|
0 |
| |
小计 |
|
|
|
|
|
|
|
|
47186 |
211794 |
1838 |
|
| 黄金 |
1112 |
364.31 |
364.86 |
365.80 |
361.68 |
362.47 |
363.83 |
-1.84 |
-0.48 |
1310 |
3696 |
-298 |
| |
1201 |
365.03 |
364.90 |
366.77 |
362.41 |
363.03 |
364.28 |
-2.00 |
-0.75 |
330 |
612 |
4 |
| |
1202 |
366.94 |
367.52 |
367.52 |
363.18 |
363.36 |
364.94 |
-3.58 |
-2.00 |
14 |
236 |
2 |
| |
1203 |
365.49 |
367.35 |
367.35 |
362.60 |
363.58 |
363.41 |
-1.91 |
-2.08 |
32 |
178 |
-14 |
| |
1204 |
364.92 |
364.24 |
364.24 |
363.80 |
363.80 |
364.02 |
-1.12 |
-0.90 |
4 |
146 |
0 |
| |
1205 |
364.46 |
367.24 |
367.24 |
358.04 |
363.38 |
362.55 |
-1.08 |
-1.91 |
214 |
204 |
10 |
| |
1206 |
364.76 |
366.02 |
366.65 |
362.06 |
362.82 |
363.95 |
-1.94 |
-0.81 |
67142 |
69412 |
1598 |
| |
1207 |
361.88 |
|
|
|
361.88 |
361.88 |
0.00 |
0.00 |
|
16 |
0 |
| |
1208 |
363.01 |
366.65 |
366.65 |
362.61 |
362.98 |
364.81 |
-0.03 |
1.80 |
62 |
38 |
8 |
| |
1209 |
364.94 |
|
|
|
364.94 |
364.94 |
0.00 |
0.00 |
|
8 |
0 |
| |
1210 |
368.74 |
367.38 |
367.38 |
367.38 |
367.38 |
367.38 |
-1.36 |
-1.36 |
2 |
8 |
0 |
| |
1211 |
|
|
|
|
368.74 |
368.74 |
0.00 |
0.00 |
|
|
0 |
| |
小计 |
|
|
|
|
|
|
|
|
69110 |
74554 |
1310 |
|
| 铜 |
1112 |
57750 |
57980 |
58450 |
56780 |
56930 |
57500 |
-820 |
-250 |
12828 |
37240 |
-2378 |
| |
1201 |
57470 |
57810 |
58210 |
56330 |
56610 |
57210 |
-860 |
-260 |
673486 |
181274 |
-26120 |
| |
1202 |
57420 |
57700 |
58070 |
56070 |
56330 |
56950 |
-1090 |
-470 |
370346 |
157670 |
33646 |
| |
1203 |
57410 |
57570 |
58070 |
56080 |
56200 |
57050 |
-1210 |
-360 |
21706 |
32888 |
6370 |
| |
1204 |
57460 |
57590 |
58600 |
56120 |
56390 |
56910 |
-1070 |
-550 |
2216 |
10204 |
700 |
| |
1205 |
57510 |
57700 |
58170 |
56280 |
56340 |
57060 |
-1170 |
-450 |
2700 |
6250 |
326 |
| |
1206 |
57600 |
57990 |
58240 |
56350 |
56640 |
57040 |
-960 |
-560 |
602 |
3834 |
36 |
| |
1207 |
57710 |
58200 |
58300 |
56450 |
56750 |
57190 |
-960 |
-520 |
228 |
1866 |
64 |
| |
1208 |
57680 |
58180 |
58480 |
56560 |
56800 |
57300 |
-880 |
-380 |
114 |
1390 |
-18 |
| |
1209 |
57820 |
58250 |
58250 |
56600 |
56820 |
57310 |
-1000 |
-510 |
96 |
996 |
16 |
| |
1210 |
57840 |
58430 |
58490 |
56600 |
56780 |
57100 |
-1060 |
-740 |
114 |
646 |
8 |
| |
1211 |
|
57000 |
57000 |
57000 |
57000 |
57000 |
0 |
0 |
4 |
4 |
4 |
| |
小计 |
|
|
|
|
|
|
|
|
1084440 |
434262 |
12654 |
|
| 铅 |
1112 |
15370 |
15405 |
15435 |
15240 |
15265 |
15330 |
-105 |
-40 |
714 |
1428 |
-264 |
| |
1201 |
15365 |
15400 |
15420 |
15180 |
15230 |
15305 |
-135 |
-60 |
448 |
1610 |
20 |
| |
1202 |
15410 |
15200 |
15200 |
15200 |
15200 |
15200 |
-210 |
-210 |
4 |
64 |
4 |
| |
1203 |
15475 |
|
|
|
15475 |
15475 |
0 |
0 |
|
16 |
0 |
| |
1204 |
15610 |
15555 |
15555 |
15450 |
15450 |
15510 |
-160 |
-100 |
8 |
80 |
0 |
| |
1205 |
15760 |
|
|
|
15660 |
15660 |
-100 |
-100 |
|
|
0 |
| |
1206 |
15825 |
15405 |
15695 |
15405 |
15695 |
15550 |
-130 |
-275 |
4 |
4 |
0 |
| |
1207 |
15840 |
|
|
|
15800 |
15800 |
-40 |
-40 |
|
4 |
0 |
| |
1208 |
15490 |
|
|
|
15220 |
15220 |
-270 |
-270 |
|
|
0 |
| |
1209 |
15405 |
|
|
|
15135 |
15135 |
-270 |
-270 |
|
2 |
0 |
| |
1210 |
16335 |
|
|
|
16050 |
16050 |
-285 |
-285 |
|
|
0 |
| |
1211 |
|
|
|
|
16050 |
16050 |
0 |
0 |
|
|
0 |
| |
小计 |
|
|
|
|
|
|
|
|
1178 |
3208 |
-240 |
|
| 螺纹钢 |
1112 |
4350 |
4331 |
4381 |
4330 |
4351 |
4375 |
1 |
25 |
70 |
200 |
-4 |
| |
1201 |
4244 |
4242 |
4288 |
4232 |
4243 |
4252 |
-1 |
8 |
71950 |
158298 |
-6900 |
| |
1202 |
4250 |
4273 |
4275 |
4245 |
4245 |
4254 |
-5 |
4 |
80 |
920 |
-14 |
| |
1203 |
4245 |
4211 |
4255 |
4211 |
4235 |
4229 |
-10 |
-16 |
20 |
262 |
-6 |
| |
1204 |
4222 |
4251 |
4251 |
4205 |
4214 |
4222 |
-8 |
0 |
22 |
522 |
-6 |
| |
1205 |
4163 |
4169 |
4211 |
4128 |
4134 |
4160 |
-29 |
-3 |
961878 |
697734 |
34356 |
| |
1206 |
4194 |
4224 |
4224 |
4159 |
4164 |
4180 |
-30 |
-14 |
322 |
494 |
-14 |
| |
1207 |
4176 |
4153 |
4153 |
4153 |
4153 |
4153 |
-23 |
-23 |
2 |
50 |
0 |
| |
1208 |
4185 |
4190 |
4190 |
4190 |
4190 |
4190 |
5 |
5 |
2 |
86 |
-2 |
| |
1209 |
4177 |
4200 |
4200 |
4150 |
4155 |
4163 |
-22 |
-14 |
30 |
220 |
6 |
| |
1210 |
4130 |
4130 |
4156 |
4110 |
4117 |
4125 |
-13 |
-5 |
2098 |
12666 |
-50 |
| |
1211 |
|
|
|
|
4130 |
4130 |
0 |
0 |
|
|
0 |
| |
小计 |
|
|
|
|
|
|
|
|
1036474 |
871452 |
27366 |
|
| 锌 |
1112 |
15290 |
15365 |
15385 |
15025 |
15160 |
15210 |
-130 |
-80 |
4650 |
26462 |
-1388 |
| |
1201 |
15290 |
15280 |
15430 |
15020 |
15125 |
15200 |
-165 |
-90 |
197476 |
158580 |
-12474 |
| |
1202 |
15300 |
15270 |
15425 |
15030 |
15110 |
15210 |
-190 |
-90 |
108768 |
139604 |
14110 |
| |
1203 |
15315 |
15345 |
15435 |
15050 |
15120 |
15190 |
-195 |
-125 |
12608 |
36996 |
4262 |
| |
1204 |
15365 |
15375 |
15465 |
15100 |
15160 |
15235 |
-205 |
-130 |
770 |
6634 |
364 |
| |
1205 |
15405 |
15675 |
15675 |
15110 |
15190 |
15245 |
-215 |
-160 |
1242 |
4240 |
266 |
| |
1206 |
15425 |
15500 |
15500 |
15185 |
15235 |
15280 |
-190 |
-145 |
18 |
2084 |
-2 |
| |
1207 |
15435 |
15495 |
15515 |
15220 |
15285 |
15355 |
-150 |
-80 |
70 |
326 |
-32 |
| |
1208 |
15480 |
15600 |
15600 |
15250 |
15260 |
15480 |
-220 |
0 |
40 |
298 |
16 |
| |
1209 |
15515 |
15540 |
15540 |
15425 |
15425 |
15480 |
-90 |
-35 |
4 |
200 |
0 |
| |
1210 |
15590 |
15610 |
15620 |
15370 |
15405 |
15460 |
-185 |
-130 |
34 |
134 |
6 |
| |
1211 |
|
|
|
|
15460 |
15460 |
0 |
0 |
|
|
0 |
| |
小计 |
|
|
|
|
|
|
|
|
325680 |
375558 |
5128 |
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 ]
