2019年11月28日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/11/28 15:09:35
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:铜 |
| 1912 |
47200 |
47430 |
47430 |
47210 |
47260 |
47270 |
60 |
70 |
44442 |
97632 |
-13922 |
| 2001 |
47270 |
47480 |
47520 |
47290 |
47350 |
47390 |
80 |
120 |
107478 |
222580 |
-146 |
| 2002 |
47340 |
47530 |
47580 |
47360 |
47430 |
47460 |
90 |
120 |
41414 |
117732 |
3272 |
| 2003 |
47430 |
47580 |
47670 |
47450 |
47520 |
47550 |
90 |
120 |
18480 |
46754 |
4924 |
| 2004 |
47510 |
47660 |
47740 |
47530 |
47580 |
47610 |
70 |
100 |
1928 |
18540 |
410 |
| 2005 |
47640 |
47780 |
47830 |
47620 |
47670 |
47700 |
30 |
60 |
1730 |
21834 |
1058 |
| 2006 |
47600 |
47870 |
47870 |
47700 |
47700 |
47780 |
100 |
180 |
268 |
2106 |
8 |
| 2007 |
47770 |
47920 |
47920 |
47780 |
47790 |
47830 |
20 |
60 |
78 |
1156 |
-2 |
| 2008 |
47860 |
47990 |
48000 |
47840 |
47910 |
47890 |
50 |
30 |
78 |
1066 |
12 |
| 2009 |
47950 |
48070 |
48070 |
47910 |
47910 |
47990 |
-40 |
40 |
74 |
528 |
4 |
| 2010 |
47940 |
48110 |
48140 |
47980 |
47980 |
48040 |
40 |
100 |
54 |
446 |
10 |
| 2011 |
48090 |
48170 |
48170 |
48040 |
48120 |
48070 |
30 |
-20 |
42 |
240 |
26 |
| 小计 |
|
|
|
|
|
|
|
|
216066 |
530614 / -4346 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:铝 |
| 1912 |
13870 |
13890 |
13900 |
13850 |
13895 |
13875 |
25 |
5 |
24886 |
105346 |
-5482 |
| 2001 |
13735 |
13735 |
13815 |
13710 |
13810 |
13765 |
75 |
30 |
106162 |
202132 |
-3940 |
| 2002 |
13690 |
13695 |
13765 |
13670 |
13765 |
13725 |
75 |
35 |
34342 |
137654 |
572 |
| 2003 |
13700 |
13705 |
13775 |
13685 |
13760 |
13735 |
60 |
35 |
14416 |
82502 |
2044 |
| 2004 |
13715 |
13725 |
13785 |
13700 |
13775 |
13745 |
60 |
30 |
3992 |
36812 |
1800 |
| 2005 |
13735 |
13735 |
13790 |
13720 |
13785 |
13765 |
50 |
30 |
1226 |
17856 |
242 |
| 2006 |
13765 |
13760 |
13790 |
13710 |
13790 |
13755 |
25 |
-10 |
376 |
10994 |
14 |
| 2007 |
13800 |
13800 |
13800 |
13800 |
13800 |
13800 |
0 |
0 |
12 |
2490 |
8 |
| 2008 |
13800 |
13750 |
13815 |
13750 |
13815 |
13805 |
15 |
5 |
58 |
338 |
44 |
| 2009 |
13800 |
13830 |
13830 |
13830 |
13830 |
13830 |
30 |
30 |
2 |
210 |
0 |
| 2010 |
13850 |
13840 |
13865 |
13840 |
13865 |
13845 |
15 |
-5 |
110 |
278 |
98 |
| 2011 |
13830 |
|
|
|
13830 |
13830 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
185582 |
596618 / -4600 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:锌 |
| 1912 |
18220 |
18220 |
18260 |
18155 |
18230 |
18220 |
10 |
0 |
14060 |
36434 |
-3542 |
| 2001 |
18020 |
18060 |
18105 |
17960 |
18040 |
18035 |
20 |
15 |
231864 |
205372 |
-9976 |
| 2002 |
17925 |
17935 |
18010 |
17870 |
17955 |
17945 |
30 |
20 |
64064 |
149458 |
5660 |
| 2003 |
17885 |
17895 |
17970 |
17830 |
17910 |
17905 |
25 |
20 |
24918 |
58938 |
3530 |
| 2004 |
17875 |
17905 |
17970 |
17845 |
17915 |
17930 |
40 |
55 |
3636 |
26024 |
1436 |
| 2005 |
17900 |
17920 |
17970 |
17850 |
17915 |
17925 |
15 |
25 |
1264 |
26648 |
386 |
| 2006 |
17905 |
17875 |
17965 |
17875 |
17915 |
17935 |
10 |
30 |
4180 |
13514 |
28 |
| 2007 |
17870 |
17850 |
17975 |
17850 |
17970 |
17930 |
100 |
60 |
12 |
392 |
-4 |
| 2008 |
17840 |
17900 |
17985 |
17885 |
17985 |
17930 |
145 |
90 |
8 |
134 |
-4 |
| 2009 |
17825 |
17900 |
18005 |
17900 |
17950 |
17930 |
125 |
105 |
20 |
508 |
12 |
| 2010 |
17805 |
17990 |
17990 |
17990 |
17990 |
17990 |
185 |
185 |
2 |
182 |
-2 |
| 2011 |
17910 |
|
|
|
17920 |
17920 |
10 |
10 |
0 |
98 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
344028 |
517702 / -2476 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:铅 |
| 1912 |
15550 |
15570 |
15720 |
15465 |
15650 |
15635 |
100 |
85 |
4932 |
10110 |
-1240 |
| 2001 |
15295 |
15300 |
15510 |
15205 |
15480 |
15385 |
185 |
90 |
67190 |
73610 |
-13526 |
| 2002 |
15195 |
15205 |
15405 |
15040 |
15360 |
15265 |
165 |
70 |
17216 |
30334 |
590 |
| 2003 |
15110 |
15190 |
15350 |
14950 |
15330 |
15150 |
220 |
40 |
4240 |
9552 |
1490 |
| 2004 |
15075 |
15180 |
15325 |
14935 |
15300 |
15125 |
225 |
50 |
370 |
1966 |
148 |
| 2005 |
15100 |
15180 |
15290 |
14960 |
15250 |
15160 |
150 |
60 |
126 |
470 |
2 |
| 2006 |
15080 |
15160 |
15260 |
15030 |
15250 |
15215 |
170 |
135 |
32 |
214 |
-14 |
| 2007 |
15070 |
15160 |
15250 |
14940 |
15250 |
15085 |
180 |
15 |
8 |
122 |
0 |
| 2008 |
15090 |
15160 |
15230 |
14985 |
15230 |
15110 |
140 |
20 |
8 |
36 |
2 |
| 2009 |
15095 |
15085 |
15235 |
15000 |
15235 |
15135 |
140 |
40 |
8 |
54 |
2 |
| 2010 |
15055 |
15160 |
15215 |
15005 |
15215 |
15120 |
160 |
65 |
16 |
36 |
2 |
| 2011 |
15035 |
15005 |
15285 |
14900 |
15215 |
15145 |
180 |
110 |
24 |
22 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
94170 |
126526 / -12542 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:镍 |
| 1912 |
114630 |
114470 |
114470 |
112200 |
112400 |
113270 |
-2230 |
-1360 |
14680 |
17052 |
-3892 |
| 2001 |
114130 |
114190 |
114310 |
111800 |
111870 |
112940 |
-2260 |
-1190 |
73298 |
125534 |
-6948 |
| 2002 |
113760 |
113890 |
114100 |
111390 |
111530 |
112760 |
-2230 |
-1000 |
1597866 |
331752 |
29536 |
| 2003 |
113630 |
113810 |
113920 |
111320 |
111450 |
112600 |
-2180 |
-1030 |
119378 |
83882 |
3384 |
| 2004 |
113620 |
113540 |
113790 |
111300 |
111470 |
112440 |
-2150 |
-1180 |
27862 |
74686 |
882 |
| 2005 |
113480 |
113470 |
113750 |
111320 |
111470 |
112170 |
-2010 |
-1310 |
25588 |
79500 |
2078 |
| 2006 |
113600 |
113240 |
113350 |
111370 |
111490 |
112020 |
-2110 |
-1580 |
370 |
22100 |
78 |
| 2007 |
113290 |
113270 |
113270 |
111260 |
111340 |
112130 |
-1950 |
-1160 |
70 |
14430 |
2 |
| 2008 |
113230 |
112800 |
112840 |
111230 |
112130 |
111960 |
-1100 |
-1270 |
38 |
992 |
-12 |
| 2009 |
113140 |
113000 |
113120 |
111120 |
111210 |
111810 |
-1930 |
-1330 |
148 |
970 |
28 |
| 2010 |
112950 |
112910 |
113150 |
110880 |
111630 |
111950 |
-1320 |
-1000 |
32 |
192 |
-6 |
| 2011 |
112890 |
112660 |
112660 |
110750 |
111170 |
111160 |
-1720 |
-1730 |
84 |
80 |
-10 |
| 小计 |
|
|
|
|
|
|
|
|
1859414 |
751170 / 25120 |
| 交割月份 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算参考价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 商品名称:锡 |
| 1912 |
136650 |
|
|
|
136650 |
136650 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
138420 |
138040 |
139170 |
138040 |
138530 |
138720 |
110 |
300 |
19316 |
27182 |
-164 |
| 2002 |
136740 |
|
|
|
136740 |
136740 |
0 |
0 |
0 |
10 |
0 |
| 2003 |
137350 |
|
|
|
137350 |
137350 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138710 |
|
|
|
138710 |
138710 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
135680 |
135600 |
136490 |
135600 |
135650 |
135990 |
-30 |
310 |
4282 |
24276 |
192 |
| 2006 |
135950 |
|
|
|
135950 |
135950 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
137490 |
|
|
|
137490 |
137490 |
0 |
0 |
0 |
0 |
0 |
| 2008 |
135190 |
|
|
|
135190 |
135190 |
0 |
0 |
0 |
2 |
0 |
| 2009 |
136010 |
137680 |
137680 |
136340 |
136340 |
136570 |
330 |
560 |
32 |
140 |
30 |
| 2010 |
137480 |
|
|
|
137480 |
137480 |
0 |
0 |
0 |
4 |
0 |
| 2011 |
137500 |
137600 |
137600 |
137600 |
137600 |
137600 |
100 |
100 |
16 |
0 |
-16 |
| 小计 |
|
|
|
|
|
|
|
|
23646 |
51616 / 42 |
发表评论