2019年11月6日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/11/6 15:34:03
| 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 |
47100 |
47140 |
47510 |
47090 |
47130 |
47240 |
30 |
140 |
30500 |
47300 |
-2710 |
| 1912 |
47160 |
47300 |
47630 |
47160 |
47190 |
47370 |
30 |
210 |
118704 |
191240 |
-3670 |
| 2001 |
47270 |
47360 |
47720 |
47260 |
47300 |
47460 |
30 |
190 |
100352 |
172904 |
3612 |
| 2002 |
47330 |
47470 |
47770 |
47320 |
47360 |
47520 |
30 |
190 |
17012 |
68776 |
1022 |
| 2003 |
47410 |
47500 |
47820 |
47400 |
47450 |
47590 |
40 |
180 |
2374 |
23116 |
56 |
| 2004 |
47490 |
47560 |
47900 |
47490 |
47490 |
47700 |
0 |
210 |
406 |
15968 |
-26 |
| 2005 |
47560 |
47650 |
48000 |
47550 |
47570 |
47720 |
10 |
160 |
430 |
18088 |
14 |
| 2006 |
47640 |
47710 |
48000 |
47620 |
47620 |
47830 |
-20 |
190 |
154 |
1616 |
-12 |
| 2007 |
47710 |
47880 |
48000 |
47880 |
47910 |
47950 |
200 |
240 |
16 |
1054 |
8 |
| 2008 |
47860 |
47910 |
48080 |
47800 |
47820 |
47950 |
-40 |
90 |
44 |
1048 |
-2 |
| 2009 |
47920 |
47950 |
48220 |
47950 |
48030 |
48070 |
110 |
150 |
10 |
464 |
0 |
| 2010 |
47990 |
48080 |
48270 |
47960 |
47960 |
48210 |
-30 |
220 |
56 |
552 |
32 |
| 小计 |
|
|
|
|
|
|
|
|
270058 |
542126 / -1676 |
| 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 |
14040 |
14060 |
14085 |
14025 |
14065 |
14045 |
25 |
5 |
16100 |
105630 |
-2090 |
| 1912 |
13955 |
13980 |
14000 |
13925 |
13955 |
13955 |
0 |
0 |
90690 |
211220 |
-6950 |
| 2001 |
13910 |
13925 |
13935 |
13875 |
13895 |
13900 |
-15 |
-10 |
60180 |
184812 |
4186 |
| 2002 |
13915 |
13925 |
13930 |
13875 |
13895 |
13905 |
-20 |
-10 |
19436 |
108390 |
5438 |
| 2003 |
13935 |
13950 |
13950 |
13895 |
13900 |
13915 |
-35 |
-20 |
3816 |
50836 |
478 |
| 2004 |
13960 |
13960 |
13960 |
13915 |
13930 |
13940 |
-30 |
-20 |
1046 |
22332 |
588 |
| 2005 |
13980 |
13970 |
13970 |
13930 |
13965 |
13945 |
-15 |
-35 |
82 |
14144 |
-4 |
| 2006 |
14000 |
13960 |
13960 |
13960 |
13960 |
13960 |
-40 |
-40 |
110 |
10726 |
0 |
| 2007 |
14005 |
13995 |
14010 |
13975 |
14010 |
13990 |
5 |
-15 |
30 |
2482 |
2 |
| 2008 |
14025 |
14010 |
14020 |
14010 |
14020 |
14015 |
-5 |
-10 |
24 |
270 |
0 |
| 2009 |
14080 |
|
|
|
14080 |
14080 |
0 |
0 |
0 |
134 |
0 |
| 2010 |
14055 |
|
|
|
14055 |
14055 |
0 |
0 |
0 |
32 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
191514 |
711008 / 1648 |
| 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 |
18980 |
18950 |
19125 |
18740 |
18740 |
18890 |
-240 |
-90 |
9270 |
18840 |
-3700 |
| 1912 |
19005 |
18935 |
19160 |
18725 |
18740 |
18935 |
-265 |
-70 |
334390 |
164720 |
-3236 |
| 2001 |
19025 |
18965 |
19165 |
18760 |
18765 |
18965 |
-260 |
-60 |
173554 |
151578 |
6138 |
| 2002 |
19045 |
19045 |
19185 |
18790 |
18800 |
18990 |
-245 |
-55 |
44142 |
73758 |
4860 |
| 2003 |
19065 |
19020 |
19190 |
18820 |
18820 |
19040 |
-245 |
-25 |
9590 |
22012 |
1732 |
| 2004 |
19105 |
19120 |
19200 |
18840 |
18840 |
18985 |
-265 |
-120 |
2054 |
13550 |
894 |
| 2005 |
19100 |
19055 |
19235 |
18850 |
18850 |
19020 |
-250 |
-80 |
804 |
18610 |
146 |
| 2006 |
19160 |
19205 |
19205 |
18880 |
18880 |
18960 |
-280 |
-200 |
4016 |
8252 |
4006 |
| 2007 |
19155 |
19185 |
19245 |
18930 |
18930 |
19115 |
-225 |
-40 |
30 |
318 |
14 |
| 2008 |
19155 |
19005 |
19010 |
18890 |
18900 |
18945 |
-255 |
-210 |
20 |
108 |
2 |
| 2009 |
19025 |
19245 |
19530 |
18910 |
18910 |
19295 |
-115 |
270 |
72 |
150 |
-22 |
| 2010 |
19155 |
19210 |
19250 |
18870 |
18870 |
19100 |
-285 |
-55 |
52 |
106 |
16 |
| 小计 |
|
|
|
|
|
|
|
|
577994 |
472002 / 10850 |
| 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 |
16500 |
16525 |
16525 |
16260 |
16290 |
16365 |
-210 |
-135 |
1520 |
10440 |
-710 |
| 1912 |
16405 |
16400 |
16430 |
16060 |
16155 |
16245 |
-250 |
-160 |
56912 |
59780 |
-1818 |
| 2001 |
16365 |
16345 |
16395 |
16000 |
16110 |
16200 |
-255 |
-165 |
43046 |
40184 |
5102 |
| 2002 |
16350 |
16355 |
16395 |
16005 |
16085 |
16185 |
-265 |
-165 |
1764 |
6802 |
642 |
| 2003 |
16365 |
16335 |
16335 |
16025 |
16090 |
16170 |
-275 |
-195 |
128 |
754 |
86 |
| 2004 |
16360 |
16200 |
16200 |
16155 |
16155 |
16180 |
-205 |
-180 |
46 |
270 |
36 |
| 2005 |
16350 |
16255 |
16255 |
16060 |
16070 |
16135 |
-280 |
-215 |
44 |
136 |
14 |
| 2006 |
16350 |
16240 |
16240 |
16070 |
16070 |
16150 |
-280 |
-200 |
24 |
64 |
6 |
| 2007 |
16355 |
16200 |
16200 |
16150 |
16175 |
16175 |
-180 |
-180 |
8 |
56 |
2 |
| 2008 |
16470 |
16230 |
16245 |
16200 |
16245 |
16225 |
-225 |
-245 |
8 |
22 |
4 |
| 2009 |
16500 |
16180 |
16180 |
16135 |
16135 |
16155 |
-365 |
-345 |
8 |
40 |
8 |
| 2010 |
16625 |
16085 |
16085 |
16035 |
16035 |
16060 |
-590 |
-565 |
4 |
10 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
103512 |
118558 / 3376 |
| 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 |
134900 |
134010 |
135070 |
133770 |
134080 |
134420 |
-820 |
-480 |
6744 |
42096 |
1620 |
| 1912 |
131860 |
131000 |
131570 |
130220 |
130320 |
130840 |
-1540 |
-1020 |
469644 |
202482 |
-6942 |
| 2001 |
129180 |
128490 |
128900 |
127630 |
127700 |
128240 |
-1480 |
-940 |
146764 |
239028 |
-3810 |
| 2002 |
127380 |
126700 |
127310 |
125940 |
126070 |
126620 |
-1310 |
-760 |
357518 |
135318 |
738 |
| 2003 |
126330 |
126070 |
126570 |
125240 |
125380 |
125850 |
-950 |
-480 |
28082 |
56204 |
1306 |
| 2004 |
125760 |
125450 |
125920 |
124700 |
124840 |
125550 |
-920 |
-210 |
7394 |
41144 |
4472 |
| 2005 |
125340 |
125300 |
125480 |
124320 |
124370 |
124950 |
-970 |
-390 |
5648 |
48340 |
648 |
| 2006 |
124730 |
124440 |
124930 |
123820 |
124050 |
124280 |
-680 |
-450 |
220 |
19088 |
38 |
| 2007 |
124040 |
124050 |
124420 |
123500 |
123610 |
123550 |
-430 |
-490 |
4042 |
9650 |
3990 |
| 2008 |
123550 |
123830 |
124180 |
123180 |
123460 |
123690 |
-90 |
140 |
60 |
692 |
26 |
| 2009 |
123680 |
123490 |
124100 |
122810 |
122810 |
123540 |
-870 |
-140 |
48 |
432 |
4 |
| 2010 |
123070 |
122900 |
122900 |
122610 |
122620 |
122710 |
-450 |
-360 |
6 |
98 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
1026170 |
794572 / 2088 |
| 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 |
137630 |
|
|
|
137630 |
137630 |
0 |
0 |
0 |
16 |
0 |
| 1912 |
136630 |
136710 |
137490 |
135740 |
135740 |
136620 |
-890 |
-10 |
10 |
2 |
-4 |
| 2001 |
136640 |
136850 |
137120 |
136020 |
136600 |
136500 |
-40 |
-140 |
15342 |
40128 |
654 |
| 2002 |
138010 |
|
|
|
137870 |
137870 |
-140 |
-140 |
0 |
8 |
0 |
| 2003 |
138000 |
|
|
|
137860 |
137860 |
-140 |
-140 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
136640 |
136890 |
136990 |
136010 |
136310 |
136480 |
-330 |
-160 |
614 |
5618 |
172 |
| 2006 |
137980 |
|
|
|
137810 |
137810 |
-170 |
-170 |
0 |
0 |
0 |
| 2007 |
135520 |
|
|
|
135360 |
135360 |
-160 |
-160 |
0 |
0 |
0 |
| 2008 |
138060 |
|
|
|
138060 |
138060 |
0 |
0 |
0 |
2 |
0 |
| 2009 |
136880 |
|
|
|
136880 |
136880 |
0 |
0 |
0 |
42 |
0 |
| 2010 |
136720 |
|
|
|
136720 |
136720 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
15966 |
45820 / 822 |
发表评论