上海铜期货收盘行情1月11日（周三）
| 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 |
1201 |
16010 |
16100 |
16110 |
16020 |
16060 |
16060 |
50 |
50 |
3510 |
8700 |
-2120 |
| |
1202 |
16050 |
16140 |
16190 |
16110 |
16145 |
16140 |
95 |
90 |
8962 |
35746 |
-2074 |
| |
1203 |
16045 |
16160 |
16220 |
16150 |
16190 |
16175 |
145 |
130 |
19496 |
47510 |
-5406 |
| |
1204 |
16040 |
16150 |
16245 |
16150 |
16245 |
16200 |
205 |
160 |
15888 |
54070 |
184 |
| |
1205 |
16040 |
16150 |
16295 |
16150 |
16285 |
16230 |
245 |
190 |
4690 |
37698 |
838 |
| |
1206 |
16065 |
16210 |
16365 |
16210 |
16365 |
16305 |
300 |
240 |
1086 |
17878 |
448 |
| |
1207 |
16105 |
16165 |
16420 |
16165 |
16420 |
16325 |
315 |
220 |
388 |
5206 |
106 |
| |
1208 |
16055 |
16290 |
16430 |
16290 |
16430 |
16370 |
375 |
315 |
414 |
2434 |
242 |
| |
1209 |
16095 |
16220 |
16470 |
16220 |
16450 |
16395 |
355 |
300 |
80 |
1286 |
56 |
| |
1210 |
16125 |
16335 |
16515 |
16335 |
16515 |
16365 |
390 |
240 |
84 |
1894 |
28 |
| |
1211 |
16165 |
16400 |
16505 |
16340 |
16505 |
16420 |
340 |
255 |
30 |
102 |
6 |
| |
1212 |
16165 |
16455 |
16530 |
16455 |
16530 |
16515 |
365 |
350 |
52 |
52 |
52 |
| |
小计 |
|
|
|
|
|
|
|
|
54680 |
212576 |
-7640 |
|
| 黄金 |
1201 |
337.00 |
346.00 |
346.00 |
345.00 |
345.00 |
345.37 |
8.00 |
8.37 |
48 |
186 |
0 |
| |
1202 |
332.06 |
337.78 |
337.78 |
337.78 |
337.78 |
337.78 |
5.72 |
5.72 |
2 |
230 |
0 |
| |
1203 |
333.31 |
336.12 |
338.49 |
336.12 |
338.49 |
337.34 |
5.18 |
4.03 |
10 |
200 |
0 |
| |
1204 |
334.80 |
336.33 |
338.12 |
336.33 |
338.12 |
337.28 |
3.32 |
2.48 |
10 |
150 |
0 |
| |
1205 |
332.79 |
334.61 |
337.00 |
334.61 |
337.00 |
335.90 |
4.21 |
3.11 |
84 |
200 |
18 |
| |
1206 |
331.47 |
334.88 |
336.32 |
333.84 |
336.20 |
335.00 |
4.73 |
3.53 |
61456 |
81672 |
-1174 |
| |
1207 |
332.73 |
335.03 |
337.08 |
335.03 |
337.08 |
335.94 |
4.35 |
3.21 |
10 |
40 |
0 |
| |
1208 |
334.51 |
335.36 |
335.94 |
335.36 |
335.94 |
335.65 |
1.43 |
1.14 |
4 |
26 |
-4 |
| |
1209 |
332.89 |
334.30 |
336.40 |
334.30 |
336.40 |
335.35 |
3.51 |
2.46 |
4 |
22 |
2 |
| |
1210 |
335.12 |
335.12 |
335.12 |
335.12 |
335.12 |
335.12 |
0.00 |
0.00 |
2 |
10 |
-2 |
| |
1211 |
333.09 |
336.19 |
336.19 |
336.19 |
336.19 |
336.19 |
3.10 |
3.10 |
2 |
12 |
0 |
| |
1212 |
332.12 |
335.18 |
336.97 |
334.03 |
336.97 |
335.50 |
4.85 |
3.38 |
198 |
3008 |
18 |
| |
小计 |
|
|
|
|
|
|
|
|
61830 |
85756 |
-1142 |
|
| 铜 |
1201 |
55480 |
56100 |
56450 |
55200 |
56450 |
55990 |
970 |
510 |
4550 |
8310 |
-1970 |
| |
1202 |
55720 |
56320 |
56820 |
55850 |
56780 |
56380 |
1060 |
660 |
20836 |
51392 |
-4678 |
| |
1203 |
55600 |
56220 |
56950 |
55970 |
56860 |
56400 |
1260 |
800 |
460928 |
212634 |
-5248 |
| |
1204 |
55570 |
56300 |
57040 |
55960 |
56990 |
56480 |
1420 |
910 |
203960 |
124922 |
12606 |
| |
1205 |
55700 |
56110 |
57060 |
56000 |
57000 |
56490 |
1300 |
790 |
15388 |
27240 |
1400 |
| |
1206 |
55650 |
56270 |
57120 |
56000 |
57020 |
56640 |
1370 |
990 |
2550 |
11736 |
88 |
| |
1207 |
55640 |
56200 |
57150 |
56120 |
57050 |
56590 |
1410 |
950 |
272 |
2718 |
48 |
| |
1208 |
55690 |
56160 |
57080 |
56160 |
57050 |
56680 |
1360 |
990 |
212 |
2064 |
114 |
| |
1209 |
55620 |
56150 |
57130 |
56060 |
57020 |
56780 |
1400 |
1160 |
710 |
3160 |
330 |
| |
1210 |
55760 |
56200 |
57030 |
56190 |
57020 |
56510 |
1260 |
750 |
70 |
918 |
-10 |
| |
1211 |
55640 |
56220 |
57130 |
56160 |
57130 |
56580 |
1490 |
940 |
90 |
332 |
-10 |
| |
1212 |
55500 |
56200 |
57130 |
56200 |
57130 |
56600 |
1630 |
1100 |
34 |
170 |
14 |
| |
小计 |
|
|
|
|
|
|
|
|
709600 |
445596 |
2684 |
|
| 铅 |
1201 |
15180 |
15320 |
15320 |
15230 |
15230 |
15250 |
50 |
70 |
16 |
382 |
2 |
| |
1202 |
15200 |
15350 |
15400 |
15280 |
15335 |
15335 |
135 |
135 |
150 |
966 |
-42 |
| |
1203 |
15220 |
15350 |
15385 |
15225 |
15335 |
15330 |
115 |
110 |
266 |
1554 |
102 |
| |
1204 |
15245 |
15310 |
15320 |
15310 |
15320 |
15315 |
75 |
70 |
6 |
176 |
0 |
| |
1205 |
15200 |
15440 |
15440 |
15440 |
15440 |
15440 |
240 |
240 |
2 |
10 |
2 |
| |
1206 |
15320 |
|
|
|
15560 |
15560 |
240 |
240 |
|
4 |
0 |
| |
1207 |
15595 |
|
|
|
15840 |
15840 |
245 |
245 |
|
8 |
0 |
| |
1208 |
15210 |
|
|
|
15450 |
15450 |
240 |
240 |
|
|
0 |
| |
1209 |
15915 |
|
|
|
15745 |
15745 |
-170 |
-170 |
|
4 |
0 |
| |
1210 |
15580 |
|
|
|
15825 |
15825 |
245 |
245 |
|
2 |
0 |
| |
1211 |
15580 |
|
|
|
15580 |
15580 |
0 |
0 |
|
|
0 |
| |
1212 |
15580 |
|
|
|
15580 |
15580 |
0 |
0 |
|
|
0 |
| |
小计 |
|
|
|
|
|
|
|
|
440 |
3106 |
64 |
|
| 螺纹钢 |
1201 |
4387 |
4420 |
4450 |
4415 |
4415 |
4435 |
28 |
48 |
540 |
2640 |
-540 |
| |
1202 |
4275 |
4244 |
4300 |
4234 |
4287 |
4266 |
12 |
-9 |
96 |
464 |
-4 |
| |
1203 |
4281 |
4280 |
4306 |
4278 |
4306 |
4290 |
25 |
9 |
114 |
242 |
-48 |
| |
1204 |
4259 |
|
|
|
4259 |
4259 |
0 |
0 |
|
498 |
0 |
| |
1205 |
4194 |
4227 |
4233 |
4206 |
4224 |
4221 |
30 |
27 |
419336 |
642846 |
-11390 |
| |
1206 |
4205 |
4225 |
4253 |
4224 |
4245 |
4238 |
40 |
33 |
208 |
1140 |
-28 |
| |
1207 |
4207 |
4235 |
4251 |
4233 |
4251 |
4243 |
44 |
36 |
26 |
80 |
6 |
| |
1208 |
4193 |
4245 |
4245 |
4189 |
4208 |
4214 |
15 |
21 |
26 |
68 |
-4 |
| |
1209 |
4189 |
4205 |
4225 |
4193 |
4216 |
4209 |
27 |
20 |
156 |
292 |
4 |
| |
1210 |
4171 |
4190 |
4198 |
4180 |
4192 |
4191 |
21 |
20 |
15838 |
63348 |
-3792 |
| |
1211 |
4177 |
|
|
|
4185 |
4185 |
8 |
8 |
|
10 |
0 |
| |
1212 |
4195 |
|
|
|
4195 |
4195 |
0 |
0 |
|
2 |
0 |
| |
小计 |
|
|
|
|
|
|
|
|
436340 |
711630 |
-15796 |
|
| 锌 |
1201 |
14655 |
14840 |
14890 |
14760 |
14760 |
14845 |
105 |
190 |
2550 |
7220 |
50 |
| |
1202 |
14770 |
14950 |
15005 |
14910 |
14985 |
14945 |
215 |
175 |
11712 |
35316 |
-4218 |
| |
1203 |
14840 |
15065 |
15105 |
14980 |
15080 |
15030 |
240 |
190 |
154246 |
187656 |
-14830 |
| |
1204 |
14875 |
15100 |
15160 |
15010 |
15155 |
15075 |
280 |
200 |
74812 |
115892 |
10474 |
| |
1205 |
14915 |
15130 |
15210 |
15055 |
15205 |
15120 |
290 |
205 |
7862 |
27656 |
480 |
| |
1206 |
14960 |
15155 |
15280 |
15090 |
15270 |
15190 |
310 |
230 |
1454 |
6630 |
516 |
| |
1207 |
14975 |
15175 |
15320 |
15175 |
15320 |
15225 |
345 |
250 |
210 |
586 |
-84 |
| |
1208 |
15100 |
15255 |
15380 |
15255 |
15380 |
15300 |
280 |
200 |
100 |
416 |
-24 |
| |
1209 |
15180 |
15130 |
15610 |
15130 |
15455 |
15370 |
275 |
190 |
40 |
320 |
-4 |
| |
1210 |
15350 |
15390 |
15470 |
15390 |
15470 |
15440 |
120 |
90 |
6 |
150 |
4 |
| |
1211 |
15415 |
15555 |
15650 |
15520 |
15650 |
15575 |
235 |
160 |
6 |
108 |
-4 |
| |
1212 |
15460 |
15545 |
15600 |
15545 |
15600 |
15570 |
140 |
110 |
4 |
34 |
-2 |
| |
小计 |
|
|
|
|
|
|
|
|
253002 |
381984 |
-7642 |
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 ]
