上海铜期货收盘行情(周四)11月17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 |
16105 |
16080 |
16120 |
16065 |
16095 |
16085 |
-10 |
-20 |
3648 |
34118 |
-1614 |
|
1201 |
16155 |
16155 |
16175 |
16095 |
16130 |
16130 |
-25 |
-25 |
11412 |
75652 |
-3292 |
|
1202 |
16200 |
16195 |
16210 |
16140 |
16175 |
16175 |
-25 |
-25 |
9894 |
62710 |
-522 |
|
1203 |
16285 |
16270 |
16290 |
16220 |
16255 |
16245 |
-30 |
-40 |
3908 |
23640 |
2098 |
|
1204 |
16335 |
16340 |
16350 |
16300 |
16330 |
16325 |
-5 |
-10 |
1654 |
4304 |
816 |
|
1205 |
16435 |
16365 |
16445 |
16365 |
16440 |
16405 |
5 |
-30 |
20 |
2934 |
-6 |
|
1206 |
16525 |
16515 |
16525 |
16485 |
16500 |
16505 |
-25 |
-20 |
42 |
1746 |
-2 |
|
1207 |
16585 |
16595 |
16650 |
16490 |
16565 |
16565 |
-20 |
-20 |
28 |
1626 |
6 |
|
1208 |
16650 |
|
|
|
16650 |
16650 |
0 |
0 |
|
1114 |
0 |
|
1209 |
16745 |
16700 |
16705 |
16700 |
16705 |
16700 |
-40 |
-45 |
16 |
392 |
0 |
|
1210 |
16815 |
16735 |
16760 |
16735 |
16760 |
16750 |
-55 |
-65 |
6 |
1044 |
2 |
|
1211 |
16900 |
|
|
|
16900 |
16900 |
0 |
0 |
|
|
0 |
|
小计 |
|
|
|
|
|
|
|
|
30628 |
209280 |
-2514 |
|
黄金 |
1112 |
363.83 |
361.78 |
362.73 |
360.39 |
362.25 |
361.68 |
-1.58 |
-2.15 |
764 |
3610 |
-86 |
|
1201 |
364.28 |
362.38 |
363.78 |
361.35 |
363.41 |
362.59 |
-0.87 |
-1.69 |
256 |
584 |
-28 |
|
1202 |
364.94 |
362.81 |
364.82 |
360.00 |
364.82 |
362.12 |
-0.12 |
-2.82 |
50 |
238 |
2 |
|
1203 |
363.41 |
364.03 |
364.03 |
364.03 |
364.03 |
364.03 |
0.62 |
0.62 |
2 |
178 |
0 |
|
1204 |
364.02 |
362.29 |
362.29 |
362.29 |
362.29 |
362.29 |
-1.73 |
-1.73 |
2 |
146 |
0 |
|
1205 |
362.55 |
362.53 |
363.60 |
361.79 |
363.60 |
362.51 |
1.05 |
-0.04 |
12 |
210 |
6 |
|
1206 |
363.95 |
362.31 |
363.29 |
360.86 |
362.88 |
362.17 |
-1.07 |
-1.78 |
55382 |
70152 |
740 |
|
1207 |
361.88 |
|
|
|
361.88 |
361.88 |
0.00 |
0.00 |
|
16 |
0 |
|
1208 |
364.81 |
362.45 |
362.45 |
362.40 |
362.40 |
362.42 |
-2.41 |
-2.39 |
4 |
34 |
-4 |
|
1209 |
364.94 |
|
|
|
364.94 |
364.94 |
0.00 |
0.00 |
|
8 |
0 |
|
1210 |
367.38 |
362.57 |
362.57 |
361.44 |
361.44 |
362.28 |
-5.94 |
-5.10 |
8 |
8 |
0 |
|
1211 |
368.74 |
|
|
|
368.74 |
368.74 |
0.00 |
0.00 |
|
|
0 |
|
小计 |
|
|
|
|
|
|
|
|
56480 |
75184 |
630 |
|
铜 |
1112 |
57500 |
57480 |
57790 |
56300 |
57380 |
57080 |
-120 |
-420 |
10460 |
34724 |
-2516 |
|
1201 |
57210 |
56980 |
57420 |
55920 |
57010 |
56640 |
-200 |
-570 |
513792 |
133804 |
-47470 |
|
1202 |
56950 |
56800 |
57130 |
55610 |
56680 |
56390 |
-270 |
-560 |
709122 |
181360 |
23690 |
|
1203 |
57050 |
56620 |
57020 |
55510 |
56620 |
56270 |
-430 |
-780 |
25796 |
35766 |
2878 |
|
1204 |
56910 |
56770 |
57000 |
55570 |
56650 |
55990 |
-260 |
-920 |
3852 |
10478 |
274 |
|
1205 |
57060 |
56700 |
57100 |
55690 |
56680 |
56390 |
-380 |
-670 |
2930 |
6590 |
340 |
|
1206 |
57040 |
56840 |
57170 |
55820 |
56770 |
56350 |
-270 |
-690 |
578 |
3972 |
138 |
|
1207 |
57190 |
56920 |
57160 |
55990 |
56940 |
56560 |
-250 |
-630 |
108 |
1886 |
20 |
|
1208 |
57300 |
57000 |
57200 |
56000 |
57130 |
56620 |
-170 |
-680 |
246 |
1384 |
-6 |
|
1209 |
57310 |
57000 |
57320 |
56060 |
57300 |
56590 |
-10 |
-720 |
118 |
1016 |
20 |
|
1210 |
57100 |
56660 |
57390 |
56120 |
57250 |
56720 |
150 |
-380 |
116 |
652 |
6 |
|
1211 |
57000 |
|
|
|
57000 |
57000 |
0 |
0 |
|
4 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
1267118 |
411636 |
-22626 |
|
铅 |
1112 |
15330 |
15385 |
15470 |
15205 |
15365 |
15350 |
35 |
20 |
246 |
1302 |
-126 |
|
1201 |
15305 |
15295 |
15420 |
15170 |
15395 |
15325 |
90 |
20 |
460 |
1662 |
52 |
|
1202 |
15200 |
|
|
|
15325 |
15325 |
125 |
125 |
|
64 |
0 |
|
1203 |
15475 |
|
|
|
15475 |
15475 |
0 |
0 |
|
16 |
0 |
|
1204 |
15510 |
|
|
|
15540 |
15540 |
30 |
30 |
|
80 |
0 |
|
1205 |
15660 |
|
|
|
15685 |
15685 |
25 |
25 |
|
|
0 |
|
1206 |
15550 |
|
|
|
15550 |
15550 |
0 |
0 |
|
4 |
0 |
|
1207 |
15800 |
|
|
|
15800 |
15800 |
0 |
0 |
|
4 |
0 |
|
1208 |
15220 |
15275 |
16010 |
15275 |
16010 |
15640 |
790 |
420 |
4 |
|
0 |
|
1209 |
15135 |
|
|
|
15555 |
15555 |
420 |
420 |
|
2 |
0 |
|
1210 |
16050 |
|
|
|
16495 |
16495 |
445 |
445 |
|
|
0 |
|
1211 |
16335 |
|
|
|
16785 |
16785 |
450 |
450 |
|
|
0 |
|
小计 |
|
|
|
|
|
|
|
|
710 |
3134 |
-74 |
|
螺纹钢 |
1112 |
4375 |
4360 |
4360 |
4340 |
4340 |
4341 |
-35 |
-34 |
44 |
186 |
-14 |
|
1201 |
4252 |
4250 |
4284 |
4241 |
4278 |
4264 |
26 |
12 |
42592 |
151452 |
-6846 |
|
1202 |
4254 |
4254 |
4267 |
4251 |
4260 |
4255 |
6 |
1 |
102 |
914 |
-6 |
|
1203 |
4229 |
4233 |
4233 |
4233 |
4233 |
4233 |
4 |
4 |
2 |
262 |
0 |
|
1204 |
4222 |
4223 |
4277 |
4192 |
4232 |
4226 |
10 |
4 |
22 |
526 |
4 |
|
1205 |
4160 |
4150 |
4185 |
4130 |
4178 |
4159 |
18 |
-1 |
830074 |
646612 |
-51122 |
|
1206 |
4180 |
4173 |
4200 |
4170 |
4200 |
4178 |
20 |
-2 |
52 |
500 |
6 |
|
1207 |
4153 |
|
|
|
4153 |
4153 |
0 |
0 |
|
50 |
0 |
|
1208 |
4190 |
|
|
|
4190 |
4190 |
0 |
0 |
|
86 |
0 |
|
1209 |
4163 |
4140 |
4185 |
4140 |
4184 |
4175 |
21 |
12 |
58 |
214 |
-6 |
|
1210 |
4125 |
4115 |
4150 |
4105 |
4144 |
4132 |
19 |
7 |
1372 |
12702 |
36 |
|
1211 |
4130 |
|
|
|
4133 |
4133 |
3 |
3 |
|
|
0 |
|
小计 |
|
|
|
|
|
|
|
|
874318 |
813504 |
-57948 |
|
锌 |
1112 |
15210 |
15290 |
15365 |
15065 |
15225 |
15205 |
15 |
-5 |
4250 |
24348 |
-2114 |
|
1201 |
15200 |
15285 |
15360 |
15050 |
15245 |
15190 |
45 |
-10 |
174530 |
142414 |
-16166 |
|
1202 |
15210 |
15260 |
15345 |
15060 |
15255 |
15200 |
45 |
-10 |
158966 |
144632 |
5028 |
|
1203 |
15190 |
15300 |
15350 |
15065 |
15260 |
15210 |
70 |
20 |
9140 |
37722 |
726 |
|
1204 |
15235 |
15315 |
15390 |
15110 |
15310 |
15250 |
75 |
15 |
368 |
6668 |
34 |
|
1205 |
15245 |
15310 |
15410 |
15125 |
15305 |
15280 |
60 |
35 |
1090 |
4092 |
-148 |
|
1206 |
15280 |
15290 |
15430 |
15280 |
15360 |
15325 |
80 |
45 |
52 |
2066 |
-18 |
|
1207 |
15355 |
15255 |
15450 |
15255 |
15405 |
15385 |
50 |
30 |
34 |
324 |
-2 |
|
1208 |
15480 |
15420 |
15495 |
15420 |
15490 |
15445 |
10 |
-35 |
18 |
294 |
-4 |
|
1209 |
15480 |
15445 |
15590 |
15420 |
15505 |
15485 |
25 |
5 |
20 |
196 |
-4 |
|
1210 |
15460 |
15355 |
15665 |
15355 |
15510 |
15475 |
50 |
15 |
24 |
132 |
-2 |
|
1211 |
15590 |
|
|
|
15665 |
15665 |
75 |
75 |
|
|
0 |
|
小计 |
|
|
|
|
|
|
|
|
348492 |
362888 |
-12670 |
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 ]