上海铜期货收盘行情11月22日(周二)
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 |
15960 |
15845 |
15930 |
15830 |
15930 |
15900 |
-30 |
-60 |
3608 |
26954 |
-2198 |
|
1201 |
16000 |
15940 |
15990 |
15850 |
15975 |
15935 |
-25 |
-65 |
9092 |
67252 |
-832 |
|
1202 |
16040 |
15900 |
15985 |
15895 |
15955 |
15945 |
-85 |
-95 |
24208 |
76264 |
7190 |
|
1203 |
16095 |
15985 |
16035 |
15950 |
16020 |
16000 |
-75 |
-95 |
9398 |
37144 |
5652 |
|
1204 |
16155 |
15860 |
16080 |
15860 |
16045 |
16050 |
-110 |
-105 |
2654 |
8124 |
1694 |
|
1205 |
16235 |
16150 |
16150 |
16100 |
16120 |
16110 |
-115 |
-125 |
1160 |
3612 |
284 |
|
1206 |
16300 |
16160 |
16240 |
16160 |
16205 |
16195 |
-95 |
-105 |
120 |
2040 |
32 |
|
1207 |
16380 |
16355 |
16355 |
16230 |
16260 |
16260 |
-120 |
-120 |
116 |
1762 |
20 |
|
1208 |
16445 |
16365 |
16365 |
16365 |
16365 |
16365 |
-80 |
-80 |
8 |
1138 |
-8 |
|
1209 |
16485 |
16470 |
16530 |
16380 |
16380 |
16395 |
-105 |
-90 |
74 |
438 |
-12 |
|
1210 |
16560 |
16305 |
16495 |
16305 |
16440 |
16445 |
-120 |
-115 |
20 |
1146 |
-8 |
|
1211 |
16560 |
|
|
|
16560 |
16560 |
0 |
0 |
|
2 |
0 |
|
小计 |
|
|
|
|
|
|
|
|
50458 |
225876 |
11814 |
|
黄金 |
1112 |
353.46 |
346.00 |
348.83 |
345.79 |
347.87 |
347.40 |
-5.59 |
-6.06 |
926 |
2884 |
-216 |
|
1201 |
353.77 |
346.35 |
349.71 |
343.07 |
347.60 |
347.72 |
-6.17 |
-6.05 |
388 |
508 |
-34 |
|
1202 |
354.35 |
348.00 |
350.92 |
347.90 |
348.36 |
348.80 |
-5.99 |
-5.55 |
64 |
250 |
12 |
|
1203 |
355.38 |
348.04 |
349.13 |
348.00 |
348.00 |
348.56 |
-7.38 |
-6.82 |
10 |
182 |
4 |
|
1204 |
354.14 |
346.61 |
348.50 |
346.61 |
347.71 |
347.65 |
-6.43 |
-6.49 |
14 |
148 |
2 |
|
1205 |
354.41 |
346.88 |
348.88 |
346.88 |
347.62 |
347.76 |
-6.79 |
-6.65 |
52 |
220 |
10 |
|
1206 |
353.14 |
346.00 |
347.80 |
345.04 |
346.59 |
346.53 |
-6.55 |
-6.61 |
62686 |
70306 |
-2858 |
|
1207 |
352.95 |
346.63 |
347.76 |
346.11 |
347.00 |
346.64 |
-5.95 |
-6.31 |
58 |
34 |
22 |
|
1208 |
353.00 |
348.20 |
348.20 |
348.20 |
348.20 |
348.20 |
-4.80 |
-4.80 |
2 |
20 |
0 |
|
1209 |
364.94 |
|
|
|
359.97 |
359.97 |
-4.97 |
-4.97 |
|
8 |
0 |
|
1210 |
359.00 |
|
|
|
359.00 |
359.00 |
0.00 |
0.00 |
|
8 |
0 |
|
1211 |
359.00 |
344.00 |
344.00 |
344.00 |
344.00 |
344.00 |
-15.00 |
-15.00 |
2 |
2 |
2 |
|
小计 |
|
|
|
|
|
|
|
|
64202 |
74570 |
-3056 |
|
铜 |
1112 |
56040 |
55260 |
56170 |
55260 |
55950 |
55850 |
-90 |
-190 |
8790 |
31558 |
-1270 |
|
1201 |
55550 |
55060 |
55720 |
54950 |
55500 |
55370 |
-50 |
-180 |
89042 |
93018 |
-8082 |
|
1202 |
55040 |
54610 |
55240 |
54360 |
54980 |
54870 |
-60 |
-170 |
720206 |
249374 |
832 |
|
1203 |
54890 |
54280 |
55040 |
54260 |
54780 |
54660 |
-110 |
-230 |
41496 |
53388 |
6576 |
|
1204 |
54930 |
54280 |
55020 |
54280 |
54740 |
54680 |
-190 |
-250 |
3322 |
13174 |
724 |
|
1205 |
54950 |
54200 |
55090 |
54200 |
54760 |
54710 |
-190 |
-240 |
2738 |
7772 |
408 |
|
1206 |
55030 |
54400 |
55050 |
54400 |
54720 |
54750 |
-310 |
-280 |
724 |
4100 |
-40 |
|
1207 |
55170 |
54720 |
55210 |
54700 |
54860 |
54850 |
-310 |
-320 |
176 |
1910 |
26 |
|
1208 |
55260 |
55040 |
55140 |
54670 |
55000 |
54920 |
-260 |
-340 |
76 |
1342 |
12 |
|
1209 |
55330 |
54800 |
55380 |
54800 |
54900 |
55030 |
-430 |
-300 |
234 |
958 |
-42 |
|
1210 |
55400 |
55020 |
55340 |
54990 |
55050 |
55110 |
-350 |
-290 |
48 |
646 |
-8 |
|
1211 |
55550 |
55550 |
55560 |
55020 |
55250 |
55250 |
-300 |
-300 |
94 |
90 |
64 |
|
小计 |
|
|
|
|
|
|
|
|
866946 |
457330 |
-800 |
|
铅 |
1112 |
15340 |
15110 |
15350 |
15110 |
15345 |
15320 |
5 |
-20 |
244 |
818 |
-166 |
|
1201 |
15340 |
15205 |
15350 |
15175 |
15350 |
15310 |
10 |
-30 |
512 |
2104 |
140 |
|
1202 |
15335 |
15400 |
15400 |
15320 |
15345 |
15330 |
10 |
-5 |
94 |
210 |
82 |
|
1203 |
15475 |
15475 |
15475 |
15365 |
15365 |
15385 |
-110 |
-90 |
10 |
26 |
10 |
|
1204 |
15450 |
15485 |
15485 |
15440 |
15440 |
15460 |
-10 |
10 |
10 |
82 |
2 |
|
1205 |
15700 |
|
|
|
15710 |
15710 |
10 |
10 |
|
|
0 |
|
1206 |
15540 |
|
|
|
15540 |
15540 |
0 |
0 |
|
4 |
0 |
|
1207 |
15800 |
|
|
|
15800 |
15800 |
0 |
0 |
|
4 |
0 |
|
1208 |
15750 |
|
|
|
15760 |
15760 |
10 |
10 |
|
|
0 |
|
1209 |
15665 |
|
|
|
15675 |
15675 |
10 |
10 |
|
2 |
0 |
|
1210 |
16610 |
|
|
|
16625 |
16625 |
15 |
15 |
|
|
0 |
|
1211 |
16610 |
|
|
|
16625 |
16625 |
15 |
15 |
|
|
0 |
|
小计 |
|
|
|
|
|
|
|
|
870 |
3250 |
68 |
|
螺纹钢 |
1112 |
4283 |
4229 |
4288 |
4229 |
4281 |
4255 |
-2 |
-28 |
10 |
182 |
-2 |
|
1201 |
4213 |
4172 |
4220 |
4172 |
4218 |
4202 |
5 |
-11 |
25832 |
127736 |
-8206 |
|
1202 |
4153 |
4154 |
4196 |
4154 |
4196 |
4185 |
43 |
32 |
34 |
834 |
-8 |
|
1203 |
4183 |
|
|
|
4183 |
4183 |
0 |
0 |
|
260 |
0 |
|
1204 |
4167 |
4139 |
4171 |
4139 |
4152 |
4155 |
-15 |
-12 |
48 |
490 |
-4 |
|
1205 |
4094 |
4051 |
4092 |
4040 |
4089 |
4071 |
-5 |
-23 |
909468 |
766244 |
-22178 |
|
1206 |
4114 |
4088 |
4099 |
4086 |
4090 |
4088 |
-24 |
-26 |
214 |
526 |
2 |
|
1207 |
4171 |
4099 |
4099 |
4099 |
4099 |
4099 |
-72 |
-72 |
2 |
86 |
2 |
|
1208 |
4130 |
4105 |
4105 |
4105 |
4105 |
4105 |
-25 |
-25 |
4 |
84 |
0 |
|
1209 |
4115 |
4086 |
4100 |
4081 |
4100 |
4090 |
-15 |
-25 |
14 |
218 |
6 |
|
1210 |
4090 |
4050 |
4100 |
4050 |
4100 |
4079 |
10 |
-11 |
1702 |
14722 |
248 |
|
1211 |
4090 |
4138 |
4138 |
4052 |
4062 |
4098 |
-28 |
8 |
20 |
4 |
4 |
|
小计 |
|
|
|
|
|
|
|
|
937348 |
911386 |
-30136 |
|
锌 |
1112 |
15120 |
15045 |
15215 |
15020 |
15155 |
15150 |
35 |
30 |
3420 |
17994 |
-1892 |
|
1201 |
15115 |
15035 |
15220 |
14995 |
15160 |
15135 |
45 |
20 |
51816 |
97772 |
-11138 |
|
1202 |
15115 |
15000 |
15235 |
14980 |
15170 |
15140 |
55 |
25 |
269248 |
178318 |
2260 |
|
1203 |
15125 |
15000 |
15250 |
15000 |
15180 |
15165 |
55 |
40 |
17392 |
54258 |
6104 |
|
1204 |
15160 |
15000 |
15265 |
15000 |
15215 |
15190 |
55 |
30 |
1162 |
7458 |
282 |
|
1205 |
15180 |
15005 |
15290 |
15005 |
15260 |
15220 |
80 |
40 |
1348 |
4318 |
130 |
|
1206 |
15210 |
15195 |
15350 |
15175 |
15275 |
15255 |
65 |
45 |
142 |
2044 |
26 |
|
1207 |
15250 |
15315 |
15335 |
15250 |
15300 |
15300 |
50 |
50 |
20 |
366 |
-2 |
|
1208 |
15320 |
15335 |
15400 |
15335 |
15400 |
15375 |
80 |
55 |
6 |
292 |
-6 |
|
1209 |
15345 |
15385 |
15395 |
15385 |
15395 |
15390 |
50 |
45 |
6 |
194 |
2 |
|
1210 |
15365 |
15440 |
15450 |
15405 |
15410 |
15425 |
45 |
60 |
20 |
132 |
0 |
|
1211 |
15115 |
15550 |
15590 |
15550 |
15555 |
15570 |
440 |
455 |
12 |
6 |
-2 |
|
小计 |
|
|
|
|
|
|
|
|
344592 |
363152 |
-4236 |
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 ]