2018年11月8日上海期货即月金属收盘行情
来源：中国铝材信息网
发布时间：2018/11/8 15:19:07
| 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 |
| 1811 |
49460 |
49600 |
49680 |
49350 |
49440 |
49500 |
-20 |
40 |
22290 |
34800 |
-3530 |
| 1812 |
49580 |
49690 |
49780 |
49420 |
49520 |
49560 |
-60 |
-20 |
79184 |
155068 |
786 |
| 1901 |
49500 |
49630 |
49690 |
49310 |
49370 |
49450 |
-130 |
-50 |
159576 |
182450 |
526 |
| 1902 |
49490 |
49540 |
49680 |
49300 |
49340 |
49440 |
-150 |
-50 |
26660 |
77050 |
3916 |
| 1903 |
49510 |
49550 |
49700 |
49350 |
49380 |
49470 |
-130 |
-40 |
10818 |
32430 |
1000 |
| 1904 |
49560 |
49690 |
49740 |
49410 |
49430 |
49530 |
-130 |
-30 |
1846 |
23714 |
276 |
| 1905 |
49640 |
49800 |
49860 |
49460 |
49550 |
49600 |
-90 |
-40 |
1212 |
19340 |
-6 |
| 1906 |
49670 |
49840 |
49840 |
49540 |
49690 |
49730 |
20 |
60 |
542 |
5758 |
200 |
| 1907 |
49820 |
49940 |
49950 |
49620 |
49740 |
49760 |
-80 |
-60 |
178 |
2156 |
-22 |
| 1908 |
49920 |
49950 |
50000 |
49680 |
49770 |
49820 |
-150 |
-100 |
652 |
4326 |
-12 |
| 1909 |
49920 |
50020 |
50030 |
49760 |
49890 |
49890 |
-30 |
-30 |
172 |
1112 |
-44 |
| 1910 |
50070 |
50110 |
50110 |
49800 |
49930 |
49960 |
-140 |
-110 |
96 |
342 |
-6 |
| 小计 |
|
|
|
|
|
|
|
|
303226 |
538546 / 3084 |
| 合计 |
|
|
|
|
|
|
|
|
|
|
|
| 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 |
| 1811 |
13860 |
13900 |
13970 |
13880 |
13905 |
13925 |
45 |
65 |
10870 |
61120 |
-2220 |
| 1812 |
13910 |
13955 |
14040 |
13925 |
13975 |
13975 |
65 |
65 |
60336 |
183254 |
-6696 |
| 1901 |
13880 |
13925 |
14020 |
13895 |
13945 |
13955 |
65 |
75 |
147154 |
245644 |
4486 |
| 1902 |
13900 |
13930 |
14030 |
13920 |
13975 |
13975 |
75 |
75 |
28348 |
121474 |
3052 |
| 1903 |
13940 |
13990 |
14070 |
13965 |
14025 |
14020 |
85 |
80 |
7754 |
73396 |
414 |
| 1904 |
13975 |
13985 |
14110 |
13985 |
14060 |
14065 |
85 |
90 |
1012 |
31030 |
-40 |
| 1905 |
14030 |
14075 |
14155 |
14050 |
14090 |
14105 |
60 |
75 |
322 |
18774 |
-50 |
| 1906 |
14065 |
14105 |
14170 |
14080 |
14125 |
14130 |
60 |
65 |
108 |
4036 |
-12 |
| 1907 |
14140 |
14195 |
14195 |
14165 |
14165 |
14175 |
25 |
35 |
18 |
724 |
-2 |
| 1908 |
14190 |
14250 |
14250 |
14250 |
14250 |
14250 |
60 |
60 |
2 |
518 |
-2 |
| 1909 |
14280 |
14245 |
14310 |
14245 |
14245 |
14270 |
-35 |
-10 |
22 |
296 |
-6 |
| 1910 |
14255 |
14340 |
14340 |
14310 |
14310 |
14325 |
55 |
70 |
12 |
330 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
255958 |
740596 / -1076 |
| 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 |
| 1811 |
21770 |
21710 |
21805 |
21500 |
21770 |
21700 |
0 |
-70 |
11920 |
20730 |
-4250 |
| 1812 |
21425 |
21285 |
21425 |
21085 |
21360 |
21270 |
-65 |
-155 |
356992 |
113084 |
-6856 |
| 1901 |
20925 |
20725 |
20870 |
20500 |
20780 |
20710 |
-145 |
-215 |
427020 |
188046 |
1840 |
| 1902 |
20620 |
20375 |
20540 |
20165 |
20455 |
20375 |
-165 |
-245 |
49798 |
71338 |
408 |
| 1903 |
20465 |
20210 |
20385 |
20025 |
20300 |
20225 |
-165 |
-240 |
11976 |
33272 |
928 |
| 1904 |
20190 |
20125 |
20250 |
19920 |
20170 |
20105 |
-20 |
-85 |
4330 |
15512 |
568 |
| 1905 |
20165 |
20015 |
20115 |
19815 |
20050 |
19970 |
-115 |
-195 |
1822 |
8636 |
706 |
| 1906 |
20120 |
19960 |
20070 |
19750 |
19920 |
19940 |
-200 |
-180 |
60 |
1298 |
26 |
| 1907 |
19910 |
19875 |
19950 |
19695 |
19785 |
19850 |
-125 |
-60 |
180 |
964 |
60 |
| 1908 |
19900 |
19805 |
19880 |
19735 |
19875 |
19780 |
-25 |
-120 |
654 |
1002 |
430 |
| 1909 |
19790 |
19735 |
19790 |
19550 |
19785 |
19680 |
-5 |
-110 |
162 |
1014 |
84 |
| 1910 |
19630 |
19650 |
19715 |
19470 |
19645 |
19625 |
15 |
-5 |
100 |
380 |
-10 |
| 小计 |
|
|
|
|
|
|
|
|
865014 |
455276 / -6066 |
| 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 |
| 1811 |
18545 |
18610 |
18670 |
18500 |
18600 |
18575 |
55 |
30 |
1390 |
3940 |
-970 |
| 1812 |
18365 |
18365 |
18520 |
18320 |
18465 |
18410 |
100 |
45 |
48352 |
45946 |
-1110 |
| 1901 |
17895 |
17930 |
18080 |
17895 |
18015 |
17980 |
120 |
85 |
23570 |
40140 |
1164 |
| 1902 |
17680 |
17755 |
17850 |
17695 |
17815 |
17770 |
135 |
90 |
1884 |
5186 |
260 |
| 1903 |
17575 |
17670 |
17715 |
17570 |
17675 |
17655 |
100 |
80 |
374 |
1600 |
108 |
| 1904 |
17525 |
17580 |
17580 |
17580 |
17580 |
17580 |
55 |
55 |
4 |
268 |
0 |
| 1905 |
17430 |
17470 |
17470 |
17400 |
17400 |
17435 |
-30 |
5 |
4 |
190 |
2 |
| 1906 |
17375 |
|
|
|
17375 |
17375 |
0 |
0 |
0 |
176 |
0 |
| 1907 |
17255 |
|
|
|
17255 |
17255 |
0 |
0 |
0 |
244 |
0 |
| 1908 |
17180 |
17280 |
17280 |
17280 |
17280 |
17280 |
100 |
100 |
2 |
62 |
2 |
| 1909 |
17195 |
|
|
|
17195 |
17195 |
0 |
0 |
0 |
82 |
0 |
| 1910 |
17080 |
|
|
|
17080 |
17080 |
0 |
0 |
0 |
22 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
75580 |
97856 / -544 |
| 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 |
| 1811 |
98000 |
97220 |
97250 |
95750 |
97240 |
96850 |
-760 |
-1150 |
3372 |
15732 |
-1056 |
| 1812 |
98270 |
97720 |
97940 |
96100 |
97940 |
97190 |
-330 |
-1080 |
180 |
316 |
4 |
| 1901 |
97760 |
96980 |
97360 |
95580 |
97160 |
96700 |
-600 |
-1060 |
712824 |
296882 |
-1652 |
| 1902 |
98090 |
96680 |
96680 |
96680 |
96680 |
96680 |
-1410 |
-1410 |
2 |
408 |
-2 |
| 1903 |
97570 |
96870 |
97120 |
95420 |
96940 |
96490 |
-630 |
-1080 |
58366 |
48502 |
1308 |
| 1904 |
97630 |
97350 |
97350 |
95520 |
97050 |
96590 |
-580 |
-1040 |
11434 |
12230 |
1794 |
| 1905 |
97350 |
96550 |
97000 |
95400 |
96830 |
96390 |
-520 |
-960 |
37736 |
92562 |
3430 |
| 1906 |
97930 |
|
|
|
97930 |
97930 |
0 |
0 |
0 |
110 |
0 |
| 1907 |
97220 |
96880 |
97090 |
95950 |
96970 |
96660 |
-250 |
-560 |
96 |
10758 |
-14 |
| 1908 |
97740 |
|
|
|
97740 |
97740 |
0 |
0 |
0 |
18 |
0 |
| 1909 |
97570 |
97160 |
97330 |
95800 |
97130 |
96800 |
-440 |
-770 |
216 |
936 |
60 |
| 1910 |
97920 |
97000 |
97000 |
96640 |
96640 |
96820 |
-1280 |
-1100 |
4 |
14 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
824230 |
478468 / 3874 |
| 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 |
| 1811 |
145000 |
|
|
|
145000 |
145000 |
0 |
0 |
0 |
0 |
0 |
| 1812 |
145860 |
146840 |
147220 |
146840 |
147220 |
147030 |
1360 |
1170 |
4 |
48 |
-2 |
| 1901 |
146090 |
146750 |
147800 |
146260 |
147660 |
147090 |
1570 |
1000 |
26146 |
33118 |
-968 |
| 1902 |
146200 |
|
|
|
147200 |
147200 |
1000 |
1000 |
0 |
0 |
0 |
| 1903 |
147430 |
|
|
|
148440 |
148440 |
1010 |
1010 |
0 |
2 |
0 |
| 1904 |
147950 |
|
|
|
148960 |
148960 |
1010 |
1010 |
0 |
4 |
0 |
| 1905 |
147910 |
148300 |
149660 |
148170 |
149420 |
149090 |
1510 |
1180 |
1638 |
6902 |
734 |
| 1906 |
148350 |
|
|
|
149530 |
149530 |
1180 |
1180 |
0 |
4 |
0 |
| 1907 |
150220 |
|
|
|
150220 |
150220 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
148030 |
|
|
|
149210 |
149210 |
1180 |
1180 |
0 |
0 |
0 |
| 1909 |
149430 |
151170 |
151320 |
150880 |
151140 |
151080 |
1710 |
1650 |
18 |
120 |
2 |
| 1910 |
150120 |
|
|
|
150120 |
150120 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
27806 |
40198 / -234 |
发表评论