上海期货收盘行情11月5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 |
| |
| 铜 |
1311 |
51920 |
51700 |
51890 |
51600 |
51780 |
51730 |
-140 |
-190 |
8420 |
| |
1312 |
51850 |
51750 |
51860 |
51510 |
51730 |
51690 |
-120 |
-160 |
14820 |
| |
1401 |
51760 |
51600 |
51770 |
51380 |
51600 |
51570 |
-160 |
-190 |
229422 |
| |
1402 |
51730 |
51530 |
51730 |
51350 |
51560 |
51540 |
-170 |
-190 |
81944 |
| |
1403 |
51780 |
51550 |
51770 |
51390 |
51620 |
51550 |
-160 |
-230 |
6102 |
| |
1404 |
51790 |
51620 |
51800 |
51450 |
51630 |
51580 |
-160 |
-210 |
982 |
| |
1405 |
51810 |
51490 |
51850 |
51490 |
51690 |
51640 |
-120 |
-170 |
1816 |
| |
1406 |
51840 |
51700 |
51830 |
51510 |
51710 |
51640 |
-130 |
-200 |
60 |
| |
1407 |
51870 |
51780 |
51880 |
51580 |
51740 |
51640 |
-130 |
-230 |
126 |
| |
1408 |
51890 |
51860 |
51910 |
51660 |
51880 |
51820 |
-10 |
-70 |
140 |
| |
1409 |
51880 |
51700 |
51920 |
51610 |
51920 |
51750 |
40 |
-130 |
66 |
| |
1410 |
51960 |
51830 |
51950 |
51680 |
51850 |
51760 |
-110 |
-200 |
104 |
| |
小计 |
|
|
|
|
|
|
|
|
344002 |
| |
| 铝 |
1311 |
14415 |
14405 |
14420 |
14395 |
14415 |
14405 |
0 |
-10 |
1880 |
| |
1312 |
14395 |
14375 |
14380 |
14350 |
14350 |
14365 |
-45 |
-30 |
1864 |
| |
1401 |
14375 |
14350 |
14375 |
14325 |
14335 |
14340 |
-40 |
-35 |
9370 |
| |
1402 |
14360 |
14330 |
14345 |
14315 |
14315 |
14325 |
-45 |
-35 |
6664 |
| |
1403 |
14360 |
14340 |
14340 |
14320 |
14320 |
14325 |
-40 |
-35 |
1852 |
| |
1404 |
14360 |
14320 |
14350 |
14320 |
14330 |
14330 |
-30 |
-30 |
242 |
| |
1405 |
14370 |
14350 |
14355 |
14325 |
14325 |
14335 |
-45 |
-35 |
312 |
| |
1406 |
14400 |
14370 |
14370 |
14370 |
14370 |
14370 |
-30 |
-30 |
60 |
| |
1407 |
14410 |
|
|
|
14410 |
14410 |
0 |
0 |
|
| |
1408 |
14470 |
|
|
|
14470 |
14470 |
0 |
0 |
|
| |
1409 |
14440 |
|
|
|
14440 |
14440 |
0 |
0 |
|
| |
1410 |
14440 |
14280 |
14540 |
14280 |
14400 |
14405 |
-40 |
-35 |
12 |
| |
小计 |
|
|
|
|
|
|
|
|
22256 |
| |
| 锌 |
1311 |
14980 |
14965 |
14990 |
14955 |
14980 |
14975 |
0 |
-5 |
450 |
| |
1312 |
14990 |
15000 |
15000 |
14960 |
14970 |
14975 |
-20 |
-15 |
1276 |
| |
1401 |
14995 |
14990 |
15005 |
14965 |
14980 |
14980 |
-15 |
-15 |
18908 |
| |
1402 |
15005 |
14990 |
15010 |
14970 |
14990 |
14985 |
-15 |
-20 |
7184 |
| |
1403 |
15005 |
15005 |
15015 |
14990 |
15010 |
15000 |
5 |
-5 |
520 |
| |
1404 |
15035 |
15040 |
15040 |
15015 |
15040 |
15025 |
5 |
-10 |
82 |
| |
1405 |
15065 |
15065 |
15085 |
15025 |
15085 |
15035 |
20 |
-30 |
58 |
| |
1406 |
15060 |
|
|
|
15060 |
15060 |
0 |
0 |
|
| |
1407 |
15140 |
|
|
|
15140 |
15140 |
0 |
0 |
|
| |
1408 |
15070 |
|
|
|
15070 |
15070 |
0 |
0 |
|
| |
1409 |
15195 |
|
|
|
15195 |
15195 |
0 |
0 |
|
| |
1410 |
15090 |
|
|
|
15090 |
15090 |
0 |
0 |
|
| |
小计 |
|
|
|
|
|
|
|
|
28478 |
| |
| 铅 |
1311 |
14325 |
14270 |
14270 |
14260 |
14270 |
14265 |
-55 |
-60 |
340 |
| |
1312 |
14360 |
14365 |
14365 |
14305 |
14330 |
14315 |
-30 |
-45 |
1084 |
| |
1401 |
14410 |
14395 |
14395 |
14340 |
14385 |
14360 |
-25 |
-50 |
840 |
| |
1402 |
14445 |
14420 |
14420 |
14380 |
14380 |
14390 |
-65 |
-55 |
76 |
| |
1403 |
14355 |
|
|
|
14435 |
14435 |
80 |
80 |
|
| |
1404 |
14560 |
|
|
|
14505 |
14505 |
-55 |
-55 |
|
| |
1405 |
14585 |
|
|
|
14530 |
14530 |
-55 |
-55 |
|
| |
1406 |
14620 |
|
|
|
14620 |
14620 |
0 |
0 |
|
| |
1407 |
14530 |
|
|
|
14475 |
14475 |
-55 |
-55 |
|
| |
1408 |
14800 |
|
|
|
14745 |
14745 |
-55 |
-55 |
|
| |
1409 |
14725 |
|
|
|
14725 |
14725 |
0 |
0 |
|
| |
1410 |
14725 |
|
|
|
14670 |
14670 |
-55 |
-55 |
|
| |
小计 |
|
|
|
|
|
|
|
|
2340 |
| |
| 黄金 |
1311 |
260.8 |
|
|
|
260.8 |
260.8 |
0 |
0 |
|
| |
1312 |
259.75 |
261.15 |
261.65 |
259.7 |
260.25 |
260.55 |
0.5 |
0.8 |
95418 |
| |
1401 |
260.45 |
261.95 |
261.95 |
260.3 |
261.05 |
261.15 |
0.6 |
0.7 |
286 |
| |
1402 |
262.85 |
|
|
|
263.55 |
263.55 |
0.7 |
0.7 |
|
| |
1403 |
261.7 |
262.9 |
262.9 |
262.9 |
262.9 |
262.9 |
1.2 |
1.2 |
2 |
| |
1404 |
261.35 |
262.15 |
262.15 |
262.15 |
262.15 |
262.15 |
0.8 |
0.8 |
2 |
| |
1405 |
261.45 |
262.75 |
263.35 |
261.8 |
261.9 |
262.1 |
0.45 |
0.65 |
28 |
| |
1406 |
261.5 |
262.85 |
263.3 |
261.35 |
261.8 |
262.15 |
0.3 |
0.65 |
19858 |
| |
1407 |
262.1 |
262.9 |
262.9 |
260.05 |
261.6 |
261.3 |
-0.5 |
-0.8 |
52 |
| |
1408 |
261.25 |
262.6 |
262.6 |
261.7 |
261.9 |
262.1 |
0.65 |
0.85 |
14 |
| |
1410 |
261.55 |
|
|
|
262.4 |
262.4 |
0.85 |
0.85 |
|
| |
小计 |
|
|
|
|
|
|
|
|
115660 |
| |
| 白银 |
1311 |
4364 |
4390 |
4390 |
4349 |
4364 |
4362 |
0 |
-2 |
132 |
| |
1312 |
4394 |
4400 |
4413 |
4351 |
4374 |
4381 |
-20 |
-13 |
1247130 |
| |
1401 |
4399 |
4405 |
4416 |
4360 |
4384 |
4388 |
-15 |
-11 |
113454 |
| |
1402 |
4395 |
4398 |
4400 |
4381 |
4396 |
4391 |
1 |
-4 |
26 |
| |
1403 |
4407 |
4401 |
4412 |
4382 |
4408 |
4396 |
1 |
-11 |
154 |
| |
1404 |
4421 |
4410 |
4419 |
4399 |
4419 |
4411 |
-2 |
-10 |
14 |
| |
1405 |
4418 |
4450 |
4450 |
4387 |
4427 |
4419 |
9 |
1 |
140 |
| |
1406 |
4422 |
4427 |
4440 |
4398 |
4427 |
4421 |
5 |
-1 |
48132 |
| |
1407 |
4421 |
4427 |
4433 |
4400 |
4433 |
4417 |
12 |
-4 |
48 |
| |
1408 |
4431 |
4409 |
4437 |
4409 |
4437 |
4426 |
6 |
-5 |
30 |
| |
1409 |
4446 |
4440 |
4450 |
4410 |
4450 |
4441 |
4 |
-5 |
40 |
| |
1410 |
4433 |
4441 |
4453 |
4391 |
4442 |
4435 |
9 |
2 |
28 |
| |
小计 |
|
|
|
|
|
|
|
|
1409328 |
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 ]
