2019年11月29日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/11/29 16:03:21
| 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 |
47270 |
47230 |
47270 |
47110 |
47230 |
47200 |
-40 |
-70 |
40048 |
82440 |
-15192 |
| 2001 |
47390 |
47290 |
47370 |
47200 |
47320 |
47280 |
-70 |
-110 |
84278 |
210438 |
-12142 |
| 2002 |
47460 |
47350 |
47450 |
47270 |
47400 |
47360 |
-60 |
-100 |
43430 |
128012 |
10280 |
| 2003 |
47550 |
47490 |
47530 |
47360 |
47470 |
47430 |
-80 |
-120 |
13540 |
48748 |
1994 |
| 2004 |
47610 |
47550 |
47600 |
47450 |
47570 |
47520 |
-40 |
-90 |
2756 |
19262 |
722 |
| 2005 |
47700 |
47700 |
47700 |
47550 |
47610 |
47630 |
-90 |
-70 |
952 |
22098 |
264 |
| 2006 |
47780 |
47740 |
47740 |
47660 |
47720 |
47690 |
-60 |
-90 |
220 |
2176 |
70 |
| 2007 |
47830 |
47840 |
47840 |
47720 |
47810 |
47780 |
-20 |
-50 |
40 |
1164 |
8 |
| 2008 |
47890 |
47930 |
47930 |
47820 |
47890 |
47860 |
0 |
-30 |
154 |
1160 |
94 |
| 2009 |
47990 |
47900 |
47940 |
47850 |
47940 |
47890 |
-50 |
-100 |
48 |
524 |
-4 |
| 2010 |
48040 |
47990 |
47990 |
47910 |
47990 |
47930 |
-50 |
-110 |
34 |
464 |
18 |
| 2011 |
48070 |
48000 |
48070 |
48000 |
48060 |
48020 |
-10 |
-50 |
18 |
248 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
185518 |
516734 / -13880 |
| 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 |
13875 |
13880 |
13955 |
13860 |
13955 |
13900 |
80 |
25 |
31732 |
91600 |
-13746 |
| 2001 |
13765 |
13805 |
13890 |
13765 |
13885 |
13825 |
120 |
60 |
142388 |
201954 |
-178 |
| 2002 |
13725 |
13765 |
13830 |
13730 |
13825 |
13780 |
100 |
55 |
52960 |
143010 |
5356 |
| 2003 |
13735 |
13765 |
13825 |
13735 |
13825 |
13795 |
90 |
60 |
19360 |
85770 |
3268 |
| 2004 |
13745 |
13765 |
13830 |
13750 |
13820 |
13805 |
75 |
60 |
2858 |
38156 |
1344 |
| 2005 |
13765 |
13765 |
13840 |
13760 |
13835 |
13820 |
70 |
55 |
440 |
18028 |
172 |
| 2006 |
13755 |
13780 |
13840 |
13780 |
13840 |
13820 |
85 |
65 |
30 |
10996 |
2 |
| 2007 |
13800 |
13770 |
13870 |
13770 |
13870 |
13825 |
70 |
25 |
10 |
2490 |
0 |
| 2008 |
13805 |
13770 |
13825 |
13770 |
13820 |
13815 |
15 |
10 |
128 |
428 |
90 |
| 2009 |
13830 |
13840 |
13865 |
13840 |
13865 |
13850 |
35 |
20 |
206 |
408 |
198 |
| 2010 |
13845 |
13860 |
13875 |
13860 |
13875 |
13865 |
30 |
20 |
104 |
374 |
96 |
| 2011 |
13830 |
|
|
|
13830 |
13830 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
250216 |
593220 / -3398 |
| 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 |
18205 |
18210 |
18075 |
18160 |
18150 |
-60 |
-70 |
16186 |
30676 |
-5758 |
| 2001 |
18035 |
17995 |
18070 |
17890 |
18040 |
17985 |
5 |
-50 |
242744 |
189844 |
-15528 |
| 2002 |
17945 |
17915 |
17985 |
17825 |
17960 |
17905 |
15 |
-40 |
84960 |
155748 |
6290 |
| 2003 |
17905 |
17890 |
17955 |
17805 |
17920 |
17880 |
15 |
-25 |
30462 |
60696 |
1758 |
| 2004 |
17930 |
17880 |
17955 |
17820 |
17920 |
17895 |
-10 |
-35 |
2244 |
26188 |
164 |
| 2005 |
17925 |
17900 |
17955 |
17820 |
17935 |
17910 |
10 |
-15 |
5674 |
26962 |
314 |
| 2006 |
17935 |
17890 |
17965 |
17840 |
17910 |
17890 |
-25 |
-45 |
246 |
13662 |
148 |
| 2007 |
17930 |
|
|
|
17930 |
17930 |
0 |
0 |
0 |
392 |
0 |
| 2008 |
17930 |
17880 |
17975 |
17880 |
17950 |
17935 |
20 |
5 |
12 |
126 |
-8 |
| 2009 |
17930 |
17905 |
17960 |
17905 |
17955 |
17940 |
25 |
10 |
16 |
498 |
-10 |
| 2010 |
17990 |
|
|
|
17990 |
17990 |
0 |
0 |
0 |
182 |
0 |
| 2011 |
17920 |
17850 |
17850 |
17850 |
17850 |
17850 |
-70 |
-70 |
2 |
96 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
382546 |
505070 / -12632 |
| 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 |
15635 |
15625 |
15730 |
15500 |
15615 |
15650 |
-20 |
15 |
3554 |
8242 |
-1868 |
| 2001 |
15385 |
15445 |
15600 |
15420 |
15435 |
15495 |
50 |
110 |
69244 |
75648 |
2038 |
| 2002 |
15265 |
15345 |
15550 |
15295 |
15400 |
15425 |
135 |
160 |
31952 |
30510 |
176 |
| 2003 |
15150 |
15290 |
15495 |
15245 |
15375 |
15410 |
225 |
260 |
7074 |
9062 |
-490 |
| 2004 |
15125 |
15280 |
15455 |
15265 |
15385 |
15400 |
260 |
275 |
548 |
2026 |
60 |
| 2005 |
15160 |
15230 |
15415 |
15225 |
15350 |
15345 |
190 |
185 |
178 |
440 |
-30 |
| 2006 |
15215 |
15320 |
15365 |
15320 |
15365 |
15340 |
150 |
125 |
4 |
210 |
-4 |
| 2007 |
15085 |
15265 |
15265 |
15265 |
15265 |
15265 |
180 |
180 |
2 |
120 |
-2 |
| 2008 |
15110 |
15210 |
15375 |
15210 |
15375 |
15290 |
265 |
180 |
4 |
34 |
-2 |
| 2009 |
15135 |
15400 |
15400 |
15345 |
15345 |
15370 |
210 |
235 |
4 |
54 |
0 |
| 2010 |
15120 |
15275 |
15315 |
15275 |
15315 |
15290 |
195 |
170 |
8 |
38 |
2 |
| 2011 |
15145 |
15260 |
15260 |
15260 |
15260 |
15260 |
115 |
115 |
2 |
20 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
112574 |
126404 / -122 |
| 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 |
113270 |
112330 |
112330 |
109020 |
109020 |
111070 |
-4250 |
-2200 |
14296 |
10498 |
-6554 |
| 2001 |
112940 |
111510 |
111740 |
109420 |
109420 |
110730 |
-3520 |
-2210 |
81520 |
120560 |
-4974 |
| 2002 |
112760 |
111160 |
111520 |
109250 |
109330 |
110590 |
-3430 |
-2170 |
1542338 |
369590 |
37838 |
| 2003 |
112600 |
111110 |
111400 |
109280 |
109340 |
110490 |
-3260 |
-2110 |
115492 |
89172 |
5290 |
| 2004 |
112440 |
111360 |
111360 |
109220 |
109400 |
110440 |
-3040 |
-2000 |
27024 |
73764 |
-922 |
| 2005 |
112170 |
111300 |
111350 |
109270 |
109300 |
110360 |
-2870 |
-1810 |
31898 |
87712 |
8212 |
| 2006 |
112020 |
111200 |
111200 |
104000 |
109200 |
109450 |
-2820 |
-2570 |
5258 |
22738 |
638 |
| 2007 |
112130 |
111180 |
111180 |
109300 |
109300 |
110460 |
-2830 |
-1670 |
382 |
14422 |
-8 |
| 2008 |
111960 |
110880 |
111020 |
109850 |
109850 |
110510 |
-2110 |
-1450 |
58 |
1002 |
10 |
| 2009 |
111810 |
111170 |
111170 |
109150 |
109150 |
110220 |
-2660 |
-1590 |
282 |
1026 |
56 |
| 2010 |
111950 |
111040 |
111040 |
109390 |
109390 |
110410 |
-2560 |
-1540 |
42 |
214 |
22 |
| 2011 |
111160 |
110610 |
110830 |
109290 |
109290 |
110260 |
-1870 |
-900 |
58 |
94 |
14 |
| 小计 |
|
|
|
|
|
|
|
|
1818648 |
790792 / 39622 |
| 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 |
136650 |
136650 |
136650 |
0 |
0 |
2 |
0 |
-2 |
| 2001 |
138720 |
138580 |
139040 |
137730 |
138410 |
138400 |
-310 |
-320 |
18296 |
26786 |
-396 |
| 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 |
135990 |
135840 |
136210 |
135030 |
135560 |
135670 |
-430 |
-320 |
4332 |
24338 |
62 |
| 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 |
136570 |
136170 |
136170 |
135800 |
135800 |
135980 |
-770 |
-590 |
4 |
140 |
0 |
| 2010 |
137480 |
|
|
|
137480 |
137480 |
0 |
0 |
0 |
4 |
0 |
| 2011 |
137600 |
|
|
|
137600 |
137600 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
22634 |
51280 / -336 |
发表评论