上海铜期货收盘行情11月24日（周四）
| 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 |
15900 |
15800 |
15880 |
15720 |
15870 |
15800 |
-30 |
-100 |
3350 |
24832 |
-1162 |
| |
1201 |
15930 |
15825 |
15920 |
15725 |
15915 |
15840 |
-15 |
-90 |
11200 |
63222 |
-2536 |
| |
1202 |
15925 |
15840 |
15910 |
15700 |
15880 |
15805 |
-45 |
-120 |
44380 |
85394 |
1556 |
| |
1203 |
15965 |
15860 |
15930 |
15725 |
15910 |
15825 |
-55 |
-140 |
17056 |
49146 |
7996 |
| |
1204 |
15995 |
15905 |
15955 |
15780 |
15925 |
15865 |
-70 |
-130 |
4224 |
12292 |
3150 |
| |
1205 |
16050 |
15950 |
15970 |
15840 |
15945 |
15905 |
-105 |
-145 |
856 |
4156 |
354 |
| |
1206 |
16115 |
15810 |
16050 |
15810 |
16050 |
15970 |
-65 |
-145 |
146 |
2232 |
66 |
| |
1207 |
16190 |
16055 |
16255 |
15960 |
16070 |
16030 |
-120 |
-160 |
232 |
1888 |
96 |
| |
1208 |
16240 |
16120 |
16120 |
16020 |
16100 |
16045 |
-140 |
-195 |
86 |
1120 |
-10 |
| |
1209 |
16345 |
16235 |
16235 |
16080 |
16185 |
16155 |
-160 |
-190 |
70 |
460 |
16 |
| |
1210 |
16335 |
16135 |
16375 |
16115 |
16270 |
16205 |
-65 |
-130 |
34 |
1152 |
4 |
| |
1211 |
16630 |
16300 |
16480 |
16260 |
16480 |
16295 |
-150 |
-335 |
18 |
24 |
18 |
| |
小计 |
|
|
|
|
|
|
|
|
81652 |
245918 |
9548 |
|
| 黄金 |
1112 |
351.61 |
350.00 |
350.35 |
348.60 |
349.50 |
349.40 |
-2.11 |
-2.21 |
1100 |
2202 |
-420 |
| |
1201 |
351.48 |
350.01 |
350.29 |
348.77 |
349.66 |
349.59 |
-1.82 |
-1.89 |
184 |
478 |
-12 |
| |
1202 |
351.98 |
347.30 |
350.92 |
347.30 |
350.51 |
349.99 |
-1.47 |
-1.99 |
34 |
242 |
4 |
| |
1203 |
352.06 |
350.01 |
350.64 |
350.01 |
350.06 |
350.23 |
-2.00 |
-1.83 |
6 |
180 |
2 |
| |
1204 |
351.83 |
349.13 |
349.13 |
349.13 |
349.13 |
349.13 |
-2.70 |
-2.70 |
2 |
146 |
-2 |
| |
1205 |
351.05 |
349.41 |
352.53 |
348.70 |
352.53 |
349.80 |
1.48 |
-1.25 |
112 |
218 |
-6 |
| |
1206 |
350.73 |
348.59 |
349.38 |
347.95 |
348.80 |
348.59 |
-1.93 |
-2.14 |
53546 |
72398 |
810 |
| |
1207 |
351.37 |
349.60 |
349.65 |
347.97 |
348.70 |
348.85 |
-2.67 |
-2.52 |
86 |
48 |
0 |
| |
1208 |
351.34 |
347.92 |
349.94 |
347.92 |
349.94 |
348.93 |
-1.40 |
-2.41 |
4 |
22 |
2 |
| |
1209 |
351.32 |
348.65 |
348.65 |
348.65 |
348.65 |
348.65 |
-2.67 |
-2.67 |
2 |
6 |
0 |
| |
1210 |
352.29 |
349.59 |
349.59 |
349.59 |
349.59 |
349.59 |
-2.70 |
-2.70 |
2 |
10 |
0 |
| |
1211 |
337.57 |
|
|
|
334.98 |
334.98 |
-2.59 |
-2.59 |
|
2 |
0 |
| |
小计 |
|
|
|
|
|
|
|
|
55078 |
75952 |
378 |
|
| 铜 |
1112 |
55800 |
55420 |
55740 |
53810 |
55320 |
54770 |
-480 |
-1030 |
10892 |
29880 |
-1152 |
| |
1201 |
55380 |
54800 |
55290 |
53180 |
54950 |
54360 |
-430 |
-1020 |
84638 |
81336 |
-5426 |
| |
1202 |
54840 |
54210 |
54790 |
52510 |
54440 |
53850 |
-400 |
-990 |
1300478 |
266148 |
812 |
| |
1203 |
54640 |
54110 |
54530 |
52380 |
54220 |
53630 |
-420 |
-1010 |
101000 |
62378 |
4604 |
| |
1204 |
54600 |
54020 |
54550 |
52430 |
54180 |
53590 |
-420 |
-1010 |
6224 |
15176 |
1714 |
| |
1205 |
54620 |
54000 |
54680 |
52480 |
54270 |
53460 |
-350 |
-1160 |
5836 |
8930 |
540 |
| |
1206 |
54620 |
53820 |
54450 |
52500 |
54280 |
53650 |
-340 |
-970 |
1076 |
4496 |
322 |
| |
1207 |
54680 |
54260 |
54610 |
52890 |
54060 |
53500 |
-620 |
-1180 |
302 |
2002 |
92 |
| |
1208 |
54880 |
54430 |
54840 |
52810 |
54100 |
53770 |
-780 |
-1110 |
492 |
1628 |
278 |
| |
1209 |
54750 |
54090 |
55180 |
53000 |
54330 |
53940 |
-420 |
-810 |
350 |
1092 |
154 |
| |
1210 |
55010 |
54560 |
54680 |
53100 |
54110 |
53990 |
-900 |
-1020 |
134 |
696 |
38 |
| |
1211 |
55060 |
54210 |
54590 |
53110 |
54420 |
53950 |
-640 |
-1110 |
134 |
262 |
70 |
| |
小计 |
|
|
|
|
|
|
|
|
1511556 |
474024 |
2046 |
|
| 铅 |
1112 |
15355 |
15355 |
15355 |
15025 |
15250 |
15240 |
-105 |
-115 |
184 |
736 |
-14 |
| |
1201 |
15325 |
15240 |
15305 |
14935 |
15190 |
15130 |
-135 |
-195 |
624 |
2254 |
100 |
| |
1202 |
15315 |
15200 |
15250 |
15170 |
15250 |
15185 |
-65 |
-130 |
20 |
250 |
12 |
| |
1203 |
15355 |
15190 |
15230 |
15175 |
15230 |
15195 |
-125 |
-160 |
14 |
32 |
10 |
| |
1204 |
15370 |
15300 |
15400 |
15300 |
15400 |
15350 |
30 |
-20 |
4 |
76 |
-2 |
| |
1205 |
15620 |
|
|
|
15595 |
15595 |
-25 |
-25 |
|
|
0 |
| |
1206 |
15540 |
|
|
|
15540 |
15540 |
0 |
0 |
|
4 |
0 |
| |
1207 |
15800 |
|
|
|
15700 |
15700 |
-100 |
-100 |
|
4 |
0 |
| |
1208 |
15670 |
|
|
|
15645 |
15645 |
-25 |
-25 |
|
|
0 |
| |
1209 |
15675 |
|
|
|
15675 |
15675 |
0 |
0 |
|
2 |
0 |
| |
1210 |
16530 |
|
|
|
16505 |
16505 |
-25 |
-25 |
|
|
0 |
| |
1211 |
16530 |
|
|
|
16505 |
16505 |
-25 |
-25 |
|
|
0 |
| |
小计 |
|
|
|
|
|
|
|
|
846 |
3358 |
106 |
|
| 螺纹钢 |
1112 |
4326 |
4250 |
4327 |
4222 |
4315 |
4278 |
-11 |
-48 |
8 |
146 |
-2 |
| |
1201 |
4210 |
4165 |
4223 |
4120 |
4221 |
4175 |
11 |
-35 |
45404 |
119954 |
-6582 |
| |
1202 |
4196 |
4187 |
4214 |
4138 |
4214 |
4167 |
18 |
-29 |
360 |
746 |
-60 |
| |
1203 |
4176 |
4138 |
4155 |
4126 |
4155 |
4141 |
-21 |
-35 |
10 |
258 |
-2 |
| |
1204 |
4147 |
4103 |
4154 |
4096 |
4146 |
4132 |
-1 |
-15 |
20 |
474 |
-2 |
| |
1205 |
4073 |
4020 |
4079 |
3995 |
4073 |
4038 |
0 |
-35 |
1285402 |
794762 |
-26436 |
| |
1206 |
4100 |
4055 |
4084 |
4018 |
4083 |
4044 |
-17 |
-56 |
44 |
522 |
-18 |
| |
1207 |
4087 |
|
|
|
4087 |
4087 |
0 |
0 |
|
110 |
0 |
| |
1208 |
4095 |
4054 |
4093 |
4050 |
4080 |
4065 |
-15 |
-30 |
10 |
84 |
-2 |
| |
1209 |
4102 |
4068 |
4090 |
4021 |
4085 |
4068 |
-17 |
-34 |
36 |
220 |
-4 |
| |
1210 |
4071 |
4020 |
4080 |
4002 |
4068 |
4030 |
-3 |
-41 |
6116 |
17848 |
2380 |
| |
1211 |
4098 |
|
|
|
4057 |
4057 |
-41 |
-41 |
|
4 |
0 |
| |
小计 |
|
|
|
|
|
|
|
|
1337410 |
935128 |
-30728 |
|
| 锌 |
1112 |
15180 |
15070 |
15190 |
14750 |
15015 |
14940 |
-165 |
-240 |
3434 |
16280 |
-860 |
| |
1201 |
15175 |
15030 |
15140 |
14690 |
15035 |
14920 |
-140 |
-255 |
49692 |
86142 |
-7500 |
| |
1202 |
15165 |
15050 |
15145 |
14665 |
15025 |
14900 |
-140 |
-265 |
487034 |
193284 |
6432 |
| |
1203 |
15170 |
15050 |
15150 |
14700 |
15030 |
14915 |
-140 |
-255 |
45522 |
65346 |
8922 |
| |
1204 |
15180 |
15110 |
15190 |
14750 |
15070 |
14915 |
-110 |
-265 |
3438 |
9936 |
1954 |
| |
1205 |
15280 |
15085 |
15230 |
14780 |
15100 |
14985 |
-180 |
-295 |
3126 |
4626 |
190 |
| |
1206 |
15275 |
15050 |
15260 |
14835 |
15165 |
14970 |
-110 |
-305 |
184 |
2140 |
88 |
| |
1207 |
15345 |
15250 |
15250 |
14950 |
15240 |
15050 |
-105 |
-295 |
106 |
348 |
-18 |
| |
1208 |
15400 |
15170 |
15270 |
15000 |
15270 |
15125 |
-130 |
-275 |
54 |
320 |
24 |
| |
1209 |
15390 |
15215 |
15260 |
15080 |
15210 |
15165 |
-180 |
-225 |
18 |
196 |
2 |
| |
1210 |
15425 |
15200 |
15340 |
15000 |
15230 |
15230 |
-195 |
-195 |
74 |
136 |
4 |
| |
1211 |
15445 |
|
|
|
15360 |
15360 |
-85 |
-85 |
|
4 |
0 |
| |
小计 |
|
|
|
|
|
|
|
|
592682 |
378758 |
9238 |
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 ]
