上海铜期货收盘行情11月21日(周一)
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 |
15940 |
15945 |
16000 |
15830 |
15955 |
15960 |
15 |
20 |
4910 |
29152 |
-2634 |
|
1201 |
15960 |
16020 |
16045 |
15975 |
15995 |
16000 |
35 |
40 |
8512 |
68084 |
-3720 |
|
1202 |
16015 |
16070 |
16085 |
16005 |
16020 |
16040 |
5 |
25 |
14948 |
69074 |
1382 |
|
1203 |
16065 |
16100 |
16140 |
16065 |
16070 |
16095 |
5 |
30 |
5974 |
31492 |
2816 |
|
1204 |
16155 |
16230 |
16230 |
16125 |
16130 |
16155 |
-25 |
0 |
2268 |
6430 |
828 |
|
1205 |
16240 |
16155 |
16270 |
16155 |
16215 |
16235 |
-25 |
-5 |
582 |
3328 |
-76 |
|
1206 |
16330 |
16330 |
16340 |
16280 |
16290 |
16300 |
-40 |
-30 |
402 |
2008 |
10 |
|
1207 |
16415 |
16415 |
16420 |
16365 |
16400 |
16380 |
-15 |
-35 |
268 |
1742 |
0 |
|
1208 |
16470 |
16475 |
16485 |
16410 |
16420 |
16445 |
-50 |
-25 |
166 |
1146 |
28 |
|
1209 |
16615 |
16580 |
16580 |
16470 |
16470 |
16485 |
-145 |
-130 |
72 |
450 |
-28 |
|
1210 |
16570 |
16625 |
16625 |
16525 |
16540 |
16560 |
-30 |
-10 |
142 |
1154 |
4 |
|
1211 |
16560 |
|
|
|
16560 |
16560 |
0 |
0 |
|
2 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
38244 |
214062 |
-1390 |
|
黄金 |
1112 |
353.04 |
352.99 |
355.54 |
352.18 |
354.31 |
353.46 |
1.27 |
0.42 |
594 |
3100 |
-140 |
|
1201 |
354.13 |
353.79 |
355.28 |
352.90 |
354.28 |
353.77 |
0.15 |
-0.36 |
152 |
542 |
-8 |
|
1202 |
354.79 |
357.84 |
357.84 |
353.39 |
354.00 |
354.35 |
-0.79 |
-0.44 |
32 |
238 |
6 |
|
1203 |
355.38 |
|
|
|
355.38 |
355.38 |
0.00 |
0.00 |
|
178 |
0 |
|
1204 |
354.14 |
|
|
|
354.14 |
354.14 |
0.00 |
0.00 |
|
146 |
0 |
|
1205 |
354.46 |
353.75 |
355.39 |
353.05 |
354.80 |
354.41 |
0.34 |
-0.05 |
76 |
210 |
0 |
|
1206 |
353.38 |
352.63 |
354.48 |
351.90 |
353.71 |
353.14 |
0.33 |
-0.24 |
60016 |
73164 |
2020 |
|
1207 |
353.19 |
|
|
|
352.95 |
352.95 |
-0.24 |
-0.24 |
|
12 |
0 |
|
1208 |
354.07 |
353.00 |
353.00 |
353.00 |
353.00 |
353.00 |
-1.07 |
-1.07 |
2 |
20 |
-2 |
|
1209 |
364.94 |
|
|
|
364.94 |
364.94 |
0.00 |
0.00 |
|
8 |
0 |
|
1210 |
359.00 |
|
|
|
359.00 |
359.00 |
0.00 |
0.00 |
|
8 |
0 |
|
1211 |
359.00 |
|
|
|
359.00 |
359.00 |
0.00 |
0.00 |
|
|
0 |
|
小计 |
|
|
|
|
|
|
|
|
60872 |
77626 |
1876 |
|
铜 |
1112 |
56190 |
56180 |
56340 |
55720 |
56100 |
56040 |
-90 |
-150 |
9614 |
32828 |
-1410 |
|
1201 |
55630 |
55300 |
55850 |
55200 |
55610 |
55550 |
-20 |
-80 |
124260 |
101100 |
-11872 |
|
1202 |
55260 |
54800 |
55350 |
54660 |
55090 |
55040 |
-170 |
-220 |
596616 |
248542 |
29272 |
|
1203 |
55150 |
54900 |
55200 |
54550 |
54900 |
54890 |
-250 |
-260 |
30146 |
46812 |
6140 |
|
1204 |
55110 |
54790 |
55190 |
54580 |
54990 |
54930 |
-120 |
-180 |
2666 |
12450 |
748 |
|
1205 |
55180 |
55000 |
55290 |
54540 |
55020 |
54950 |
-160 |
-230 |
1756 |
7364 |
180 |
|
1206 |
55310 |
55110 |
55390 |
54700 |
55070 |
55030 |
-240 |
-280 |
478 |
4140 |
80 |
|
1207 |
55290 |
55410 |
55410 |
55060 |
55140 |
55170 |
-150 |
-120 |
184 |
1884 |
-28 |
|
1208 |
55580 |
55370 |
55490 |
55000 |
55350 |
55260 |
-230 |
-320 |
310 |
1330 |
-34 |
|
1209 |
55470 |
55600 |
55600 |
55190 |
55300 |
55330 |
-170 |
-140 |
54 |
1000 |
-34 |
|
1210 |
55690 |
54750 |
55630 |
54750 |
55500 |
55400 |
-190 |
-290 |
70 |
654 |
8 |
|
1211 |
55730 |
55760 |
55760 |
55350 |
55440 |
55550 |
-290 |
-180 |
34 |
26 |
-4 |
|
小计 |
|
|
|
|
|
|
|
|
766188 |
458130 |
23046 |
|
铅 |
1112 |
15190 |
15395 |
15400 |
15310 |
15330 |
15340 |
140 |
150 |
204 |
984 |
-116 |
|
1201 |
15170 |
15250 |
15400 |
15250 |
15350 |
15340 |
180 |
170 |
446 |
1964 |
60 |
|
1202 |
15220 |
15305 |
15400 |
15305 |
15400 |
15335 |
180 |
115 |
12 |
128 |
-2 |
|
1203 |
15475 |
|
|
|
15475 |
15475 |
0 |
0 |
|
16 |
0 |
|
1204 |
15450 |
|
|
|
15450 |
15450 |
0 |
0 |
|
80 |
0 |
|
1205 |
15580 |
|
|
|
15700 |
15700 |
120 |
120 |
|
|
0 |
|
1206 |
15540 |
|
|
|
15540 |
15540 |
0 |
0 |
|
4 |
0 |
|
1207 |
15800 |
|
|
|
15800 |
15800 |
0 |
0 |
|
4 |
0 |
|
1208 |
15630 |
|
|
|
15750 |
15750 |
120 |
120 |
|
|
0 |
|
1209 |
15545 |
|
|
|
15665 |
15665 |
120 |
120 |
|
2 |
0 |
|
1210 |
16485 |
|
|
|
16610 |
16610 |
125 |
125 |
|
|
0 |
|
1211 |
16485 |
|
|
|
16610 |
16610 |
125 |
125 |
|
|
0 |
|
小计 |
|
|
|
|
|
|
|
|
662 |
3182 |
-58 |
|
螺纹钢 |
1112 |
4322 |
4269 |
4339 |
4232 |
4292 |
4283 |
-30 |
-39 |
8 |
184 |
0 |
|
1201 |
4254 |
4250 |
4260 |
4185 |
4201 |
4213 |
-53 |
-41 |
57516 |
135942 |
-6686 |
|
1202 |
4238 |
4232 |
4251 |
4041 |
4201 |
4153 |
-37 |
-85 |
468 |
842 |
-20 |
|
1203 |
4233 |
4210 |
4210 |
4152 |
4152 |
4183 |
-81 |
-50 |
14 |
260 |
-2 |
|
1204 |
4213 |
4191 |
4191 |
4140 |
4155 |
4167 |
-58 |
-46 |
120 |
494 |
-18 |
|
1205 |
4146 |
4150 |
4157 |
4055 |
4086 |
4094 |
-60 |
-52 |
1401414 |
788422 |
156574 |
|
1206 |
4173 |
4160 |
4160 |
4089 |
4108 |
4114 |
-65 |
-59 |
270 |
524 |
28 |
|
1207 |
4150 |
4221 |
4221 |
4123 |
4123 |
4171 |
-27 |
21 |
160 |
84 |
28 |
|
1208 |
4190 |
4130 |
4130 |
4130 |
4130 |
4130 |
-60 |
-60 |
4 |
84 |
0 |
|
1209 |
4160 |
4152 |
4152 |
4050 |
4110 |
4115 |
-50 |
-45 |
62 |
212 |
-6 |
|
1210 |
4121 |
4129 |
4132 |
4066 |
4086 |
4090 |
-35 |
-31 |
4986 |
14474 |
1334 |
|
1211 |
4121 |
|
|
|
4121 |
4121 |
0 |
0 |
|
|
0 |
|
小计 |
|
|
|
|
|
|
|
|
1465022 |
941522 |
151232 |
|
锌 |
1112 |
14970 |
15035 |
15185 |
15005 |
15165 |
15120 |
195 |
150 |
5354 |
19886 |
-3046 |
|
1201 |
14945 |
15120 |
15195 |
15040 |
15160 |
15115 |
215 |
170 |
73354 |
108910 |
-19070 |
|
1202 |
14955 |
15095 |
15200 |
15035 |
15155 |
15115 |
200 |
160 |
241634 |
176058 |
19452 |
|
1203 |
14960 |
15080 |
15205 |
15060 |
15165 |
15125 |
205 |
165 |
17376 |
48154 |
5090 |
|
1204 |
14995 |
15100 |
15220 |
15095 |
15180 |
15160 |
185 |
165 |
1370 |
7176 |
24 |
|
1205 |
15015 |
15155 |
15255 |
15130 |
15245 |
15180 |
230 |
165 |
890 |
4188 |
-76 |
|
1206 |
15080 |
15005 |
15250 |
15005 |
15215 |
15210 |
135 |
130 |
80 |
2018 |
-26 |
|
1207 |
15095 |
15235 |
15270 |
15230 |
15270 |
15250 |
175 |
155 |
12 |
368 |
-2 |
|
1208 |
15180 |
15315 |
15365 |
15290 |
15365 |
15320 |
185 |
140 |
12 |
298 |
2 |
|
1209 |
15245 |
15355 |
15355 |
15340 |
15340 |
15345 |
95 |
100 |
12 |
192 |
0 |
|
1210 |
15230 |
15395 |
15400 |
15340 |
15340 |
15365 |
110 |
135 |
20 |
132 |
0 |
|
1211 |
15115 |
|
|
|
15115 |
15115 |
0 |
0 |
|
8 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
340114 |
367388 |
2348 |
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 ]