2022年11月24日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2022/11/24 15:33:25
| 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 |
64950 |
64670 |
65260 |
64650 |
65110 |
64990 |
160 |
40 |
57703 |
1875241.72 |
100390 |
-9507 |
| 2301 |
64710 |
64630 |
65200 |
64460 |
64990 |
64850 |
280 |
140 |
68152 |
2209939.92 |
144893 |
6364 |
| 2302 |
64600 |
64410 |
65130 |
64380 |
64960 |
64750 |
360 |
150 |
16316 |
528268.68 |
65478 |
2842 |
| 2303 |
64510 |
64500 |
65050 |
64310 |
64910 |
64690 |
400 |
180 |
8809 |
284955.75 |
66840 |
973 |
| 2304 |
64370 |
64320 |
64940 |
64220 |
64800 |
64670 |
430 |
300 |
1718 |
55554.33 |
21809 |
649 |
| 2305 |
64300 |
64360 |
64870 |
64050 |
64720 |
64460 |
420 |
160 |
1337 |
43095.35 |
12865 |
882 |
| 2306 |
64160 |
64040 |
64790 |
64040 |
64690 |
64570 |
530 |
410 |
276 |
8911.49 |
6553 |
100 |
| 2307 |
64060 |
64170 |
64620 |
64100 |
64470 |
64450 |
410 |
390 |
80 |
2578.05 |
2988 |
7 |
| 2308 |
64080 |
64090 |
64500 |
64090 |
64400 |
64390 |
320 |
310 |
30 |
965.93 |
9957 |
-10 |
| 2309 |
63640 |
63800 |
64500 |
63780 |
64330 |
64220 |
690 |
580 |
95 |
3050.72 |
1938 |
66 |
| 2310 |
63730 |
63640 |
64420 |
63640 |
64220 |
64130 |
490 |
400 |
46 |
1475.10 |
1413 |
7 |
| 2311 |
63790 |
63690 |
64200 |
63330 |
64200 |
63710 |
410 |
-80 |
96 |
3058.42 |
78 |
-7 |
| 小计 |
|
|
|
|
|
|
|
|
154658 |
5017095.44 |
435202 / 2366 |
| 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 |
57790 |
57500 |
58130 |
57440 |
57600 |
57750 |
-190 |
-40 |
18 |
519.79 |
1170 |
-8 |
| 2301 |
57830 |
57530 |
58150 |
57520 |
58000 |
57860 |
170 |
30 |
13789 |
398927.80 |
11991 |
-1497 |
| 2302 |
57640 |
57610 |
58150 |
57470 |
57920 |
57830 |
280 |
190 |
4685 |
135484.64 |
9855 |
461 |
| 2303 |
57600 |
57500 |
58040 |
57500 |
57930 |
57870 |
330 |
270 |
37 |
1070.77 |
431 |
-1 |
| 2304 |
57570 |
|
|
|
57570 |
57570 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2305 |
57320 |
|
|
|
57320 |
57320 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2306 |
57640 |
|
|
|
57640 |
57640 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2307 |
57570 |
|
|
|
57570 |
57570 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2308 |
56740 |
|
|
|
56740 |
56740 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2309 |
56070 |
|
|
|
56070 |
56070 |
0 |
0 |
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 |
|
|
|
|
|
|
|
|
18529 |
536002.99 |
23448 / -1045 |
| 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 |
18950 |
18820 |
19110 |
18820 |
19055 |
18980 |
105 |
30 |
153638 |
1458083.15 |
127222 |
-12590 |
| 2301 |
18910 |
18780 |
19090 |
18760 |
19025 |
18965 |
115 |
55 |
159496 |
1512645.56 |
202774 |
26752 |
| 2302 |
18860 |
18750 |
19045 |
18750 |
19010 |
18955 |
150 |
95 |
32493 |
308029.24 |
61969 |
6904 |
| 2303 |
18820 |
18725 |
19010 |
18720 |
18985 |
18940 |
165 |
120 |
9493 |
89920.84 |
32240 |
839 |
| 2304 |
18775 |
18705 |
18975 |
18695 |
18935 |
18865 |
160 |
90 |
561 |
5292.54 |
13904 |
-98 |
| 2305 |
18800 |
18690 |
18965 |
18690 |
18950 |
18890 |
150 |
90 |
483 |
4562.53 |
9769 |
-9 |
| 2306 |
18740 |
18715 |
18945 |
18715 |
18920 |
18840 |
180 |
100 |
59 |
555.82 |
9044 |
-4 |
| 2307 |
18720 |
18740 |
18945 |
18700 |
18915 |
18790 |
195 |
70 |
60 |
563.75 |
540 |
14 |
| 2308 |
18705 |
18700 |
18915 |
18700 |
18900 |
18835 |
195 |
130 |
16 |
150.71 |
372 |
1 |
| 2309 |
18755 |
18715 |
18895 |
18715 |
18895 |
18805 |
140 |
50 |
2 |
18.81 |
349 |
-2 |
| 2310 |
18755 |
18625 |
18900 |
18625 |
18900 |
18685 |
145 |
-70 |
18 |
168.20 |
161 |
9 |
| 2311 |
18785 |
18785 |
18910 |
18785 |
18910 |
18855 |
125 |
70 |
10 |
94.28 |
61 |
3 |
| 小计 |
|
|
|
|
|
|
|
|
356329 |
3380085.41 |
458405 / 21819 |
| 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 |
23660 |
23555 |
23830 |
23550 |
23750 |
23705 |
90 |
45 |
103912 |
1231775.40 |
47341 |
-7244 |
| 2301 |
23440 |
23430 |
23695 |
23385 |
23620 |
23560 |
180 |
120 |
116832 |
1376290.40 |
103114 |
8287 |
| 2302 |
23255 |
23240 |
23540 |
23220 |
23505 |
23420 |
250 |
165 |
24831 |
290789.87 |
31706 |
2682 |
| 2303 |
23125 |
23105 |
23450 |
23080 |
23410 |
23315 |
285 |
190 |
3573 |
41655.76 |
17153 |
342 |
| 2304 |
23110 |
23090 |
23370 |
23055 |
23360 |
23280 |
250 |
170 |
165 |
1920.65 |
4043 |
11 |
| 2305 |
22985 |
23030 |
23315 |
23030 |
23295 |
23175 |
310 |
190 |
65 |
753.25 |
4453 |
-2 |
| 2306 |
22950 |
22965 |
23230 |
22965 |
23200 |
23145 |
250 |
195 |
18 |
208.31 |
3460 |
-2 |
| 2307 |
22960 |
23110 |
23110 |
23110 |
23110 |
23110 |
150 |
150 |
1 |
11.56 |
118 |
1 |
| 2308 |
22795 |
|
|
|
23000 |
23000 |
205 |
205 |
0 |
0.00 |
63 |
0 |
| 2309 |
22750 |
22850 |
22850 |
22850 |
22850 |
22850 |
100 |
100 |
1 |
11.43 |
98 |
1 |
| 2310 |
22660 |
|
|
|
22660 |
22660 |
0 |
0 |
0 |
0.00 |
40 |
0 |
| 2311 |
22670 |
|
|
|
22670 |
22670 |
0 |
0 |
0 |
0.00 |
7 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
249398 |
2943416.61 |
211596 / 4076 |
| 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 |
15655 |
15505 |
15770 |
15505 |
15695 |
15695 |
40 |
40 |
7567 |
59388.62 |
24418 |
-2135 |
| 2301 |
15690 |
15660 |
15810 |
15610 |
15725 |
15735 |
35 |
45 |
51094 |
402017.95 |
90675 |
2801 |
| 2302 |
15675 |
15630 |
15800 |
15620 |
15725 |
15730 |
50 |
55 |
11627 |
91472.49 |
24415 |
3819 |
| 2303 |
15685 |
15625 |
15790 |
15610 |
15725 |
15705 |
40 |
20 |
1055 |
8285.21 |
4750 |
202 |
| 2304 |
15630 |
15675 |
15750 |
15675 |
15700 |
15720 |
70 |
90 |
21 |
165.07 |
1005 |
2 |
| 2305 |
15720 |
15715 |
15715 |
15715 |
15715 |
15715 |
-5 |
-5 |
4 |
31.43 |
338 |
-1 |
| 2306 |
15740 |
|
|
|
15740 |
15740 |
0 |
0 |
0 |
0.00 |
107 |
0 |
| 2307 |
15540 |
|
|
|
15540 |
15540 |
0 |
0 |
0 |
0.00 |
15 |
0 |
| 2308 |
15670 |
|
|
|
15670 |
15670 |
0 |
0 |
0 |
0.00 |
35 |
0 |
| 2309 |
15530 |
|
|
|
15645 |
15645 |
115 |
115 |
0 |
0.00 |
26 |
0 |
| 2310 |
15505 |
15730 |
15730 |
15690 |
15690 |
15710 |
185 |
205 |
2 |
15.71 |
203 |
0 |
| 2311 |
15640 |
15670 |
15750 |
15670 |
15700 |
15715 |
60 |
75 |
25 |
196.48 |
16 |
-5 |
| 小计 |
|
|
|
|
|
|
|
|
71395 |
561572.96 |
146003 / 4683 |
| 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 |
201330 |
198610 |
202790 |
196680 |
198360 |
199220 |
-2970 |
-2110 |
74913 |
1492465.89 |
48086 |
-9419 |
| 2301 |
198460 |
195800 |
200260 |
194290 |
196050 |
197090 |
-2410 |
-1370 |
50725 |
999777.61 |
52500 |
1745 |
| 2302 |
196950 |
194970 |
198580 |
192690 |
194710 |
195920 |
-2240 |
-1030 |
15839 |
310321.23 |
22799 |
1954 |
| 2303 |
195210 |
192550 |
197190 |
191500 |
193730 |
194440 |
-1480 |
-770 |
3788 |
73657.33 |
5955 |
824 |
| 2304 |
193860 |
191100 |
195390 |
190830 |
192300 |
193910 |
-1560 |
50 |
1170 |
22687.65 |
1350 |
13 |
| 2305 |
192160 |
188630 |
194670 |
188590 |
191580 |
192530 |
-580 |
370 |
501 |
9646.09 |
5710 |
189 |
| 2306 |
190430 |
189990 |
192430 |
189990 |
191300 |
191460 |
870 |
1030 |
9 |
172.32 |
65 |
2 |
| 2307 |
187700 |
|
|
|
187700 |
187700 |
0 |
0 |
0 |
0.00 |
694 |
0 |
| 2308 |
186600 |
183970 |
188800 |
183970 |
188800 |
187160 |
2200 |
560 |
28 |
524.07 |
1323 |
2 |
| 2309 |
184270 |
186670 |
187090 |
186170 |
186220 |
186560 |
1950 |
2290 |
6 |
111.94 |
77 |
1 |
| 2310 |
181810 |
181670 |
185190 |
180980 |
185190 |
183850 |
3380 |
2040 |
13 |
239.01 |
126 |
4 |
| 2311 |
182730 |
180540 |
183200 |
180540 |
183200 |
181870 |
470 |
-860 |
2 |
36.37 |
3 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
146994 |
2909639.50 |
138688 / -4685 |
| 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 |
182500 |
181000 |
185670 |
178340 |
183150 |
182330 |
650 |
-170 |
68157 |
1242742.82 |
32357 |
-5980 |
| 2301 |
182100 |
181200 |
185300 |
178250 |
182810 |
182230 |
710 |
130 |
47041 |
857248.90 |
35929 |
166 |
| 2302 |
181900 |
180950 |
184940 |
178010 |
182580 |
182310 |
680 |
410 |
10024 |
182756.96 |
17962 |
-267 |
| 2303 |
181700 |
180470 |
184620 |
177770 |
182260 |
182040 |
560 |
340 |
8645 |
157376.81 |
6282 |
46 |
| 2304 |
181690 |
178480 |
184000 |
177850 |
181720 |
181240 |
30 |
-450 |
85 |
1540.56 |
191 |
0 |
| 2305 |
180800 |
179800 |
183650 |
176870 |
181650 |
180600 |
850 |
-200 |
2125 |
38378.58 |
4130 |
388 |
| 2306 |
180650 |
176660 |
182570 |
176390 |
181090 |
179780 |
440 |
-870 |
10 |
179.79 |
52 |
-1 |
| 2307 |
180320 |
178490 |
182890 |
178490 |
180810 |
181410 |
490 |
1090 |
8 |
145.14 |
1756 |
4 |
| 2308 |
179320 |
180340 |
180450 |
180340 |
180450 |
180390 |
1130 |
1070 |
2 |
36.08 |
144 |
0 |
| 2309 |
178890 |
175510 |
181230 |
174770 |
180000 |
178920 |
1110 |
30 |
22 |
393.64 |
422 |
1 |
| 2310 |
178550 |
175010 |
181160 |
174480 |
179650 |
177680 |
1100 |
-870 |
20 |
355.37 |
282 |
1 |
| 2311 |
174070 |
179390 |
180550 |
179390 |
180500 |
179490 |
6430 |
5420 |
55 |
987.25 |
143 |
53 |
| 小计 |
|
|
|
|
|
|
|
|
136194 |
2482141.89 |
99650 / -5589 |
发表评论