2022年11月22日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2022/11/22 15:10:24
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:铜 |
| 2212 |
65110 |
64640 |
64820 |
64260 |
64410 |
64620 |
-700 |
-490 |
81404 |
2630306.80 |
121664 |
-11150 |
| 2301 |
64810 |
64310 |
64530 |
63920 |
64070 |
64300 |
-740 |
-510 |
61531 |
1978343.23 |
132545 |
1149 |
| 2302 |
64620 |
64180 |
64400 |
63810 |
63930 |
64160 |
-690 |
-460 |
14863 |
476862.73 |
61678 |
854 |
| 2303 |
64540 |
64150 |
64310 |
63710 |
63820 |
64060 |
-720 |
-480 |
7838 |
251068.13 |
62354 |
1966 |
| 2304 |
64420 |
63940 |
64200 |
63640 |
63760 |
64040 |
-660 |
-380 |
3136 |
100416.44 |
19017 |
1013 |
| 2305 |
64350 |
63990 |
64110 |
63590 |
63680 |
63930 |
-670 |
-420 |
2159 |
69023.22 |
11663 |
1278 |
| 2306 |
64150 |
63980 |
64010 |
63500 |
63550 |
63780 |
-600 |
-370 |
303 |
9664.08 |
6329 |
56 |
| 2307 |
64020 |
63770 |
63890 |
63250 |
63570 |
63660 |
-450 |
-360 |
37 |
1177.72 |
2898 |
15 |
| 2308 |
63870 |
63730 |
63780 |
63310 |
63360 |
63580 |
-510 |
-290 |
129 |
4101.19 |
9919 |
75 |
| 2309 |
63750 |
63380 |
63660 |
63170 |
63190 |
63510 |
-560 |
-240 |
281 |
8924.05 |
1477 |
242 |
| 2310 |
63800 |
63230 |
63690 |
63200 |
63200 |
63460 |
-600 |
-340 |
101 |
3205.23 |
1403 |
6 |
| 2311 |
63730 |
63200 |
63600 |
63200 |
63250 |
63420 |
-480 |
-310 |
38 |
1205.10 |
47 |
16 |
| 小计 |
|
|
|
|
|
|
|
|
171820 |
5534297.88 |
430994 / -4480 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:铜(BC) |
| 2212 |
58050 |
57730 |
57740 |
56870 |
57050 |
57520 |
-1000 |
-530 |
282 |
8111.60 |
1189 |
31 |
| 2301 |
58150 |
57530 |
57800 |
57230 |
57280 |
57570 |
-870 |
-580 |
9705 |
279399.78 |
14449 |
-1054 |
| 2302 |
57740 |
57260 |
57450 |
56820 |
57110 |
57230 |
-630 |
-510 |
2440 |
69828.43 |
9076 |
63 |
| 2303 |
57650 |
57080 |
57310 |
56830 |
57180 |
57150 |
-470 |
-500 |
34 |
971.65 |
440 |
8 |
| 2304 |
57570 |
|
|
|
57570 |
57570 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2305 |
57820 |
|
|
|
57320 |
57320 |
-500 |
-500 |
0 |
0.00 |
0 |
0 |
| 2306 |
58000 |
|
|
|
57640 |
57640 |
-360 |
-360 |
0 |
0.00 |
0 |
0 |
| 2307 |
57780 |
|
|
|
57570 |
57570 |
-210 |
-210 |
0 |
0.00 |
0 |
0 |
| 2308 |
56740 |
|
|
|
56740 |
56740 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2309 |
56560 |
|
|
|
56070 |
56070 |
-490 |
-490 |
0 |
0.00 |
1 |
0 |
| 2310 |
57380 |
|
|
|
57380 |
57380 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2311 |
57380 |
|
|
|
57380 |
57380 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
12461 |
358311.45 |
25155 / -952 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:铝 |
| 2212 |
19000 |
18900 |
19030 |
18810 |
18875 |
18930 |
-125 |
-70 |
146981 |
1391311.85 |
152960 |
-10829 |
| 2301 |
18905 |
18795 |
18960 |
18755 |
18810 |
18870 |
-95 |
-35 |
94101 |
887927.41 |
159672 |
8956 |
| 2302 |
18825 |
18750 |
18895 |
18695 |
18770 |
18815 |
-55 |
-10 |
15281 |
143768.87 |
49712 |
409 |
| 2303 |
18775 |
18720 |
18870 |
18675 |
18740 |
18795 |
-35 |
20 |
4980 |
46809.30 |
30394 |
157 |
| 2304 |
18790 |
18765 |
18855 |
18680 |
18720 |
18775 |
-70 |
-15 |
1721 |
16156.01 |
13618 |
790 |
| 2305 |
18755 |
18705 |
18855 |
18655 |
18725 |
18775 |
-30 |
20 |
245 |
2300.50 |
9747 |
13 |
| 2306 |
18760 |
18695 |
18810 |
18640 |
18705 |
18760 |
-55 |
0 |
211 |
1979.39 |
9183 |
90 |
| 2307 |
18805 |
18700 |
18765 |
18610 |
18705 |
18720 |
-100 |
-85 |
33 |
308.90 |
404 |
-6 |
| 2308 |
18715 |
18730 |
18800 |
18625 |
18700 |
18755 |
-15 |
40 |
32 |
300.13 |
294 |
-18 |
| 2309 |
18730 |
18645 |
18705 |
18645 |
18705 |
18680 |
-25 |
-50 |
5 |
46.71 |
342 |
3 |
| 2310 |
18670 |
18675 |
18755 |
18570 |
18705 |
18680 |
35 |
10 |
30 |
280.22 |
139 |
2 |
| 2311 |
18865 |
18690 |
18795 |
18645 |
18700 |
18720 |
-165 |
-145 |
7 |
65.53 |
47 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
263627 |
2491254.79 |
426512 / -429 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:锌 |
| 2212 |
24330 |
24085 |
24170 |
23625 |
23690 |
23840 |
-640 |
-490 |
162434 |
1936416.13 |
67411 |
-13326 |
| 2301 |
23940 |
23635 |
23805 |
23300 |
23365 |
23515 |
-575 |
-425 |
101209 |
1190079.53 |
81868 |
5428 |
| 2302 |
23595 |
23345 |
23520 |
23090 |
23115 |
23275 |
-480 |
-320 |
18838 |
219227.69 |
26655 |
2276 |
| 2303 |
23385 |
23210 |
23410 |
22965 |
22980 |
23155 |
-405 |
-230 |
3325 |
38498.05 |
17627 |
223 |
| 2304 |
23330 |
23135 |
23280 |
22905 |
22935 |
23075 |
-395 |
-255 |
278 |
3207.79 |
3992 |
83 |
| 2305 |
23170 |
23205 |
23205 |
22810 |
22815 |
22950 |
-355 |
-220 |
783 |
8985.46 |
3531 |
-351 |
| 2306 |
23025 |
23010 |
23010 |
22845 |
22845 |
22915 |
-180 |
-110 |
520 |
5958.30 |
3445 |
-498 |
| 2307 |
23220 |
22800 |
22880 |
22720 |
22880 |
22800 |
-340 |
-420 |
4 |
45.61 |
116 |
0 |
| 2308 |
23130 |
22770 |
22770 |
22770 |
22770 |
22770 |
-360 |
-360 |
1 |
11.39 |
62 |
-1 |
| 2309 |
22965 |
22765 |
22820 |
22660 |
22660 |
22735 |
-305 |
-230 |
20 |
227.35 |
96 |
7 |
| 2310 |
22800 |
22735 |
22735 |
22735 |
22735 |
22735 |
-65 |
-65 |
1 |
11.37 |
40 |
0 |
| 2311 |
23000 |
23975 |
24090 |
22490 |
22530 |
23230 |
-470 |
230 |
14 |
162.62 |
5 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
287427 |
3402831.26 |
204848 / -6157 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:铅 |
| 2212 |
15710 |
15630 |
15775 |
15580 |
15700 |
15695 |
-10 |
-15 |
22300 |
175024.02 |
34212 |
-7133 |
| 2301 |
15740 |
15655 |
15815 |
15615 |
15735 |
15735 |
-5 |
-5 |
47769 |
375877.58 |
93577 |
7624 |
| 2302 |
15730 |
15630 |
15795 |
15590 |
15735 |
15730 |
5 |
0 |
5740 |
45153.40 |
17462 |
1833 |
| 2303 |
15725 |
15620 |
15800 |
15605 |
15710 |
15735 |
-15 |
10 |
776 |
6106.79 |
3827 |
437 |
| 2304 |
15670 |
|
|
|
15670 |
15670 |
0 |
0 |
0 |
0.00 |
444 |
0 |
| 2305 |
15635 |
15735 |
15735 |
15710 |
15720 |
15720 |
85 |
85 |
5 |
39.31 |
339 |
0 |
| 2306 |
15740 |
|
|
|
15740 |
15740 |
0 |
0 |
0 |
0.00 |
107 |
0 |
| 2307 |
15650 |
15700 |
15730 |
15700 |
15730 |
15715 |
80 |
65 |
2 |
15.72 |
17 |
-1 |
| 2308 |
15600 |
15670 |
15670 |
15670 |
15670 |
15670 |
70 |
70 |
1 |
7.84 |
35 |
-1 |
| 2309 |
15600 |
15665 |
15665 |
15665 |
15665 |
15665 |
65 |
65 |
1 |
7.83 |
27 |
-1 |
| 2310 |
15660 |
|
|
|
15660 |
15660 |
0 |
0 |
0 |
0.00 |
204 |
0 |
| 2311 |
15570 |
15630 |
15630 |
15630 |
15630 |
15630 |
60 |
60 |
2 |
15.63 |
10 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
76596 |
602248.11 |
150261 / 2760 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:镍 |
| 2212 |
197930 |
196480 |
200960 |
195550 |
198230 |
198820 |
300 |
890 |
79365 |
1577952.01 |
54995 |
-4030 |
| 2301 |
194950 |
192400 |
197800 |
192400 |
195070 |
195740 |
120 |
790 |
39324 |
769767.19 |
45160 |
800 |
| 2302 |
193150 |
189870 |
195500 |
189870 |
193080 |
193610 |
-70 |
460 |
12347 |
239060.47 |
18338 |
169 |
| 2303 |
190540 |
188400 |
193690 |
188400 |
191060 |
191370 |
520 |
830 |
3389 |
64856.98 |
5030 |
346 |
| 2304 |
189360 |
188390 |
191480 |
187620 |
190060 |
190090 |
700 |
730 |
95 |
1805.94 |
1323 |
-19 |
| 2305 |
187470 |
187470 |
216060 |
155600 |
188000 |
192510 |
530 |
5040 |
2022 |
38925.59 |
5379 |
1387 |
| 2306 |
186280 |
181920 |
187990 |
181920 |
187990 |
185770 |
1710 |
-510 |
7 |
130.04 |
60 |
-1 |
| 2307 |
185000 |
185420 |
185420 |
185170 |
185170 |
185290 |
170 |
290 |
2 |
37.06 |
692 |
1 |
| 2308 |
183470 |
181450 |
184520 |
181180 |
183660 |
182970 |
190 |
-500 |
11 |
201.27 |
1314 |
-1 |
| 2309 |
182630 |
182900 |
183010 |
182280 |
183010 |
182760 |
380 |
130 |
5 |
91.38 |
77 |
2 |
| 2310 |
179890 |
177370 |
181310 |
177370 |
181310 |
177640 |
1420 |
-2250 |
75 |
1332.32 |
96 |
70 |
| 2311 |
179610 |
|
|
|
179610 |
179610 |
0 |
0 |
0 |
0.00 |
1 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
136642 |
2694160.24 |
132465 / -1276 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:锡 |
| 2212 |
180700 |
177360 |
179940 |
176000 |
178450 |
178230 |
-2250 |
-2470 |
68865 |
1227405.35 |
38276 |
-5668 |
| 2301 |
180110 |
177240 |
179600 |
175820 |
178080 |
177980 |
-2030 |
-2130 |
30379 |
540704.82 |
32323 |
-2791 |
| 2302 |
179830 |
176830 |
179230 |
175660 |
177870 |
177760 |
-1960 |
-2070 |
7205 |
128082.61 |
17051 |
-919 |
| 2303 |
179140 |
176520 |
178990 |
175420 |
177620 |
177570 |
-1520 |
-1570 |
5202 |
92373.22 |
6332 |
122 |
| 2304 |
179220 |
176020 |
177790 |
175240 |
176750 |
176960 |
-2470 |
-2260 |
82 |
1451.14 |
186 |
4 |
| 2305 |
178510 |
175850 |
178110 |
174260 |
176540 |
176450 |
-1970 |
-2060 |
2607 |
46001.47 |
3736 |
-201 |
| 2306 |
176360 |
175880 |
177010 |
175880 |
177010 |
176790 |
650 |
430 |
10 |
176.80 |
62 |
-9 |
| 2307 |
175940 |
175970 |
176980 |
175200 |
176350 |
176050 |
410 |
110 |
16 |
281.68 |
1751 |
0 |
| 2308 |
175830 |
|
|
|
175830 |
175830 |
0 |
0 |
0 |
0.00 |
146 |
0 |
| 2309 |
176340 |
174450 |
175800 |
173750 |
174420 |
174890 |
-1920 |
-1450 |
37 |
647.10 |
422 |
-1 |
| 2310 |
175320 |
173510 |
175590 |
171430 |
175200 |
173700 |
-120 |
-1620 |
26 |
451.64 |
282 |
0 |
| 2311 |
174510 |
173500 |
173500 |
173500 |
173500 |
173500 |
-1010 |
-1010 |
1 |
17.35 |
3 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
114430 |
2037593.17 |
100570 / -9463 |
发表评论