2019年11月14日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/11/14 15:07:47
| 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 |
| 1911 |
46920 |
46870 |
46930 |
46780 |
46920 |
46880 |
0 |
-40 |
16990 |
10550 |
-8600 |
| 1912 |
46970 |
46960 |
46990 |
46810 |
46960 |
46920 |
-10 |
-50 |
64534 |
169724 |
-2372 |
| 2001 |
47040 |
46980 |
47080 |
46850 |
47030 |
46980 |
-10 |
-60 |
118708 |
202024 |
7566 |
| 2002 |
47120 |
47060 |
47150 |
46940 |
47100 |
47060 |
-20 |
-60 |
23918 |
81054 |
3140 |
| 2003 |
47190 |
47100 |
47200 |
47020 |
47170 |
47120 |
-20 |
-70 |
7014 |
30976 |
1374 |
| 2004 |
47230 |
47080 |
47290 |
47080 |
47270 |
47210 |
40 |
-20 |
1122 |
16952 |
270 |
| 2005 |
47340 |
47250 |
47380 |
47180 |
47330 |
47320 |
-10 |
-20 |
490 |
18484 |
44 |
| 2006 |
47450 |
47410 |
47460 |
47290 |
47450 |
47440 |
0 |
-10 |
194 |
1746 |
96 |
| 2007 |
47500 |
47470 |
47520 |
47360 |
47520 |
47490 |
20 |
-10 |
82 |
1074 |
12 |
| 2008 |
47640 |
47550 |
47660 |
47550 |
47610 |
47620 |
-30 |
-20 |
100 |
1004 |
-34 |
| 2009 |
47730 |
47660 |
47710 |
47650 |
47700 |
47680 |
-30 |
-50 |
22 |
524 |
0 |
| 2010 |
47810 |
47700 |
47820 |
47650 |
47780 |
47790 |
-30 |
-20 |
92 |
460 |
-42 |
| 小计 |
|
|
|
|
|
|
|
|
233266 |
534572 / 1454 |
| 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 |
| 1911 |
14090 |
14100 |
14250 |
14095 |
14180 |
14190 |
90 |
100 |
15080 |
37190 |
-10080 |
| 1912 |
13805 |
13780 |
13865 |
13780 |
13805 |
13825 |
0 |
20 |
78984 |
173270 |
-7326 |
| 2001 |
13735 |
13740 |
13760 |
13695 |
13695 |
13725 |
-40 |
-10 |
75562 |
224654 |
13996 |
| 2002 |
13740 |
13735 |
13755 |
13700 |
13705 |
13725 |
-35 |
-15 |
25654 |
124898 |
3810 |
| 2003 |
13760 |
13760 |
13775 |
13730 |
13730 |
13745 |
-30 |
-15 |
8692 |
65324 |
3644 |
| 2004 |
13780 |
13780 |
13795 |
13755 |
13755 |
13765 |
-25 |
-15 |
4302 |
29556 |
3070 |
| 2005 |
13800 |
13800 |
13830 |
13775 |
13775 |
13790 |
-25 |
-10 |
844 |
15282 |
726 |
| 2006 |
13825 |
13840 |
13840 |
13795 |
13800 |
13805 |
-25 |
-20 |
1016 |
10720 |
204 |
| 2007 |
13840 |
13860 |
13860 |
13860 |
13860 |
13860 |
20 |
20 |
2 |
2490 |
0 |
| 2008 |
13900 |
13900 |
13900 |
13870 |
13870 |
13885 |
-30 |
-15 |
10 |
284 |
0 |
| 2009 |
13890 |
13925 |
13925 |
13870 |
13870 |
13890 |
-20 |
0 |
46 |
192 |
12 |
| 2010 |
13930 |
13935 |
13940 |
13935 |
13935 |
13935 |
5 |
5 |
16 |
68 |
10 |
| 小计 |
|
|
|
|
|
|
|
|
210208 |
683928 / 8066 |
| 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 |
| 1911 |
18570 |
18500 |
18530 |
18360 |
18460 |
18465 |
-110 |
-105 |
3420 |
3260 |
-2300 |
| 1912 |
18580 |
18485 |
18530 |
18275 |
18430 |
18385 |
-150 |
-195 |
121982 |
101318 |
-8736 |
| 2001 |
18570 |
18470 |
18520 |
18225 |
18395 |
18340 |
-175 |
-230 |
377152 |
228054 |
27994 |
| 2002 |
18590 |
18490 |
18535 |
18245 |
18395 |
18350 |
-195 |
-240 |
55466 |
97788 |
7916 |
| 2003 |
18615 |
18500 |
18555 |
18270 |
18420 |
18375 |
-195 |
-240 |
10270 |
28522 |
2636 |
| 2004 |
18650 |
18550 |
18565 |
18305 |
18455 |
18430 |
-195 |
-220 |
1578 |
18346 |
764 |
| 2005 |
18695 |
18575 |
18630 |
18330 |
18475 |
18435 |
-220 |
-260 |
1712 |
20756 |
576 |
| 2006 |
18650 |
18600 |
18600 |
18380 |
18485 |
18490 |
-165 |
-160 |
562 |
12786 |
414 |
| 2007 |
18725 |
18495 |
18525 |
18430 |
18515 |
18490 |
-210 |
-235 |
40 |
328 |
6 |
| 2008 |
18725 |
18630 |
18630 |
18480 |
18485 |
18550 |
-240 |
-175 |
18 |
122 |
14 |
| 2009 |
18710 |
18645 |
18690 |
18440 |
18540 |
18525 |
-170 |
-185 |
64 |
184 |
20 |
| 2010 |
18695 |
18445 |
18545 |
18445 |
18545 |
18500 |
-150 |
-195 |
8 |
102 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
572272 |
511566 / 29306 |
| 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 |
| 1911 |
15900 |
15800 |
15800 |
15800 |
15800 |
15800 |
-100 |
-100 |
30 |
8700 |
-20 |
| 1912 |
15965 |
15780 |
15875 |
15720 |
15810 |
15795 |
-155 |
-170 |
21490 |
43754 |
-3554 |
| 2001 |
15955 |
15785 |
15830 |
15670 |
15730 |
15750 |
-225 |
-205 |
42266 |
54506 |
7600 |
| 2002 |
15980 |
15775 |
15820 |
15670 |
15725 |
15735 |
-255 |
-245 |
2894 |
15228 |
540 |
| 2003 |
15980 |
15785 |
15785 |
15685 |
15715 |
15720 |
-265 |
-260 |
110 |
1792 |
12 |
| 2004 |
15910 |
15715 |
15730 |
15715 |
15730 |
15725 |
-180 |
-185 |
44 |
324 |
34 |
| 2005 |
15925 |
15740 |
15755 |
15680 |
15745 |
15715 |
-180 |
-210 |
20 |
154 |
18 |
| 2006 |
15855 |
15680 |
15735 |
15655 |
15700 |
15705 |
-155 |
-150 |
26 |
86 |
14 |
| 2007 |
15895 |
15705 |
15705 |
15640 |
15685 |
15670 |
-210 |
-225 |
8 |
64 |
4 |
| 2008 |
15775 |
|
|
|
15775 |
15775 |
0 |
0 |
0 |
24 |
0 |
| 2009 |
15940 |
15680 |
15680 |
15680 |
15680 |
15680 |
-260 |
-260 |
2 |
42 |
2 |
| 2010 |
15820 |
|
|
|
15820 |
15820 |
0 |
0 |
0 |
22 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
66890 |
124696 / 4650 |
| 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 |
| 1911 |
129390 |
130800 |
139020 |
130800 |
132200 |
132080 |
2810 |
2690 |
2700 |
35940 |
-228 |
| 1912 |
125970 |
125850 |
127030 |
125340 |
126940 |
126210 |
970 |
240 |
141072 |
95970 |
-5222 |
| 2001 |
123810 |
122800 |
124350 |
122310 |
123510 |
123290 |
-300 |
-520 |
177456 |
210174 |
-7424 |
| 2002 |
122310 |
121060 |
122450 |
120310 |
121560 |
121390 |
-750 |
-920 |
973042 |
225450 |
11302 |
| 2003 |
121960 |
120500 |
121940 |
119890 |
120890 |
120840 |
-1070 |
-1120 |
56436 |
71224 |
1478 |
| 2004 |
121720 |
120600 |
121640 |
119760 |
120670 |
120560 |
-1050 |
-1160 |
14296 |
54294 |
640 |
| 2005 |
121310 |
120640 |
121440 |
119560 |
120430 |
120350 |
-880 |
-960 |
10176 |
55618 |
1446 |
| 2006 |
121000 |
119830 |
120720 |
119300 |
119960 |
119940 |
-1040 |
-1060 |
186 |
19756 |
56 |
| 2007 |
120920 |
119720 |
120500 |
119200 |
119880 |
119840 |
-1040 |
-1080 |
126 |
14020 |
-24 |
| 2008 |
120760 |
119640 |
120450 |
118940 |
119400 |
119320 |
-1360 |
-1440 |
70 |
744 |
16 |
| 2009 |
120140 |
119290 |
120180 |
118610 |
119480 |
119410 |
-660 |
-730 |
36 |
502 |
-6 |
| 2010 |
120010 |
119590 |
119590 |
118610 |
119430 |
119350 |
-580 |
-660 |
14 |
156 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
1375610 |
783848 / 2040 |
| 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 |
| 1911 |
135950 |
|
|
|
135950 |
135950 |
0 |
0 |
0 |
12 |
0 |
| 1912 |
136650 |
|
|
|
136650 |
136650 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
135240 |
134960 |
135070 |
133450 |
134700 |
134250 |
-540 |
-990 |
24278 |
40168 |
104 |
| 2002 |
135570 |
|
|
|
134580 |
134580 |
-990 |
-990 |
0 |
8 |
0 |
| 2003 |
137860 |
|
|
|
136850 |
136850 |
-1010 |
-1010 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
135140 |
134990 |
134990 |
133400 |
134440 |
134210 |
-700 |
-930 |
1764 |
8838 |
892 |
| 2006 |
136800 |
|
|
|
135850 |
135850 |
-950 |
-950 |
0 |
0 |
0 |
| 2007 |
135040 |
|
|
|
135040 |
135040 |
0 |
0 |
0 |
0 |
0 |
| 2008 |
136890 |
|
|
|
136890 |
136890 |
0 |
0 |
0 |
2 |
0 |
| 2009 |
136200 |
136190 |
136190 |
135000 |
135000 |
135840 |
-1200 |
-360 |
12 |
54 |
8 |
| 2010 |
136720 |
|
|
|
136720 |
136720 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
26054 |
49088 / 1004 |
发表评论