2022年11月16日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2022/11/16 16:38:47
| 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 |
66880 |
66870 |
67120 |
66340 |
66710 |
66690 |
-170 |
-190 |
104038 |
3469650.84 |
167024 |
-10208 |
| 2301 |
66640 |
66560 |
66850 |
66020 |
66410 |
66400 |
-230 |
-240 |
63138 |
2096366.23 |
140088 |
-522 |
| 2302 |
66510 |
66430 |
66670 |
65830 |
66300 |
66220 |
-210 |
-290 |
16539 |
547678.28 |
55263 |
1766 |
| 2303 |
66410 |
66260 |
66550 |
65710 |
66200 |
66120 |
-210 |
-290 |
9390 |
310464.92 |
56206 |
727 |
| 2304 |
66320 |
66260 |
66450 |
65650 |
66070 |
66100 |
-250 |
-220 |
2798 |
92486.34 |
16492 |
1318 |
| 2305 |
66200 |
65990 |
66300 |
65510 |
65980 |
65950 |
-220 |
-250 |
2019 |
66577.66 |
9874 |
949 |
| 2306 |
66090 |
65930 |
66200 |
65430 |
65810 |
65690 |
-280 |
-400 |
163 |
5354.23 |
6218 |
50 |
| 2307 |
65990 |
65950 |
65950 |
65460 |
65630 |
65630 |
-360 |
-360 |
59 |
1936.22 |
2844 |
17 |
| 2308 |
65920 |
65740 |
65940 |
65360 |
65480 |
65460 |
-440 |
-460 |
49 |
1603.79 |
9755 |
31 |
| 2309 |
65820 |
65640 |
65790 |
65020 |
65450 |
65260 |
-370 |
-560 |
61 |
1990.67 |
1124 |
28 |
| 2310 |
65730 |
65660 |
65840 |
64990 |
65430 |
65220 |
-300 |
-510 |
186 |
6066.02 |
1301 |
40 |
| 2311 |
65730 |
64980 |
65350 |
64980 |
65310 |
65180 |
-420 |
-550 |
17 |
554.05 |
11 |
11 |
| 小计 |
|
|
|
|
|
|
|
|
198457 |
6600729.23 |
466200 / -5793 |
| 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 |
59910 |
59820 |
59920 |
59390 |
59570 |
59660 |
-340 |
-250 |
499 |
14886.98 |
1123 |
18 |
| 2301 |
59940 |
59880 |
60150 |
59340 |
59650 |
59730 |
-290 |
-210 |
9395 |
280591.66 |
15981 |
147 |
| 2302 |
59520 |
59360 |
59630 |
58830 |
59270 |
59180 |
-250 |
-340 |
2158 |
63859.00 |
9038 |
16 |
| 2303 |
59460 |
59270 |
59270 |
58970 |
59080 |
59140 |
-380 |
-320 |
8 |
236.57 |
383 |
-3 |
| 2304 |
57570 |
|
|
|
57570 |
57570 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2305 |
57820 |
|
|
|
57820 |
57820 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2306 |
58020 |
|
|
|
58020 |
58020 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2307 |
57900 |
|
|
|
57900 |
57900 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2308 |
56740 |
|
|
|
56740 |
56740 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2309 |
57230 |
|
|
|
57230 |
57230 |
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 |
|
|
|
|
|
|
|
|
12060 |
359574.20 |
26526 / 178 |
| 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 |
18830 |
18850 |
19085 |
18830 |
18895 |
18910 |
65 |
80 |
177926 |
1682604.07 |
177977 |
-2024 |
| 2301 |
18790 |
18850 |
19035 |
18780 |
18865 |
18875 |
75 |
85 |
79134 |
746857.14 |
131257 |
9073 |
| 2302 |
18765 |
18880 |
19005 |
18745 |
18835 |
18840 |
70 |
75 |
15907 |
149858.62 |
48375 |
302 |
| 2303 |
18780 |
18805 |
19000 |
18735 |
18820 |
18830 |
40 |
50 |
6141 |
57827.98 |
30358 |
-370 |
| 2304 |
18715 |
18855 |
18980 |
18730 |
18815 |
18810 |
100 |
95 |
1303 |
12254.87 |
12147 |
-184 |
| 2305 |
18770 |
18835 |
18995 |
18740 |
18775 |
18795 |
5 |
25 |
1757 |
16511.43 |
10413 |
-94 |
| 2306 |
18725 |
18845 |
19000 |
18730 |
18800 |
18800 |
75 |
75 |
1436 |
13500.40 |
10058 |
380 |
| 2307 |
18790 |
18810 |
18975 |
18750 |
18800 |
18845 |
10 |
55 |
22 |
207.32 |
395 |
-4 |
| 2308 |
18710 |
18840 |
18940 |
18750 |
18775 |
18810 |
65 |
100 |
12 |
112.88 |
287 |
-1 |
| 2309 |
18700 |
18905 |
18905 |
18720 |
18745 |
18775 |
45 |
75 |
18 |
168.98 |
327 |
-1 |
| 2310 |
18745 |
18860 |
18910 |
18740 |
18760 |
18780 |
15 |
35 |
36 |
338.10 |
138 |
0 |
| 2311 |
18745 |
18855 |
18855 |
18710 |
18710 |
18805 |
-35 |
60 |
5 |
47.02 |
4 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
283697 |
2680288.78 |
421736 / 7081 |
| 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 |
24295 |
24375 |
24545 |
24195 |
24385 |
24360 |
90 |
65 |
180033 |
2193226.49 |
89292 |
-5965 |
| 2301 |
23940 |
24060 |
24260 |
23880 |
24100 |
24075 |
160 |
135 |
89155 |
1073219.74 |
72269 |
-286 |
| 2302 |
23680 |
23780 |
24040 |
23650 |
23880 |
23845 |
200 |
165 |
15322 |
182688.51 |
19020 |
369 |
| 2303 |
23570 |
23655 |
23910 |
23540 |
23795 |
23720 |
225 |
150 |
2707 |
32107.14 |
15302 |
366 |
| 2304 |
23490 |
23600 |
23805 |
23535 |
23705 |
23670 |
215 |
180 |
110 |
1302.01 |
3556 |
-5 |
| 2305 |
23365 |
23605 |
23725 |
23400 |
23560 |
23585 |
195 |
220 |
48 |
566.07 |
3456 |
9 |
| 2306 |
23500 |
23480 |
23665 |
23480 |
23565 |
23570 |
65 |
70 |
9 |
106.08 |
3446 |
3 |
| 2307 |
23395 |
23510 |
23555 |
23510 |
23555 |
23530 |
160 |
135 |
2 |
23.53 |
115 |
0 |
| 2308 |
23400 |
|
|
|
23400 |
23400 |
0 |
0 |
0 |
0.00 |
63 |
0 |
| 2309 |
23210 |
23485 |
23595 |
23085 |
23150 |
23325 |
-60 |
115 |
6 |
69.98 |
86 |
0 |
| 2310 |
23180 |
23360 |
23360 |
23185 |
23185 |
23320 |
5 |
140 |
5 |
58.31 |
39 |
2 |
| 2311 |
23180 |
23225 |
23225 |
23225 |
23225 |
23225 |
45 |
45 |
2 |
23.23 |
2 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
287399 |
3483391.08 |
206646 / -5505 |
| 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 |
15815 |
15890 |
16035 |
15820 |
15880 |
15915 |
65 |
100 |
75343 |
599612.51 |
61088 |
-707 |
| 2301 |
15800 |
15880 |
15975 |
15750 |
15875 |
15865 |
75 |
65 |
44918 |
356324.97 |
64941 |
6522 |
| 2302 |
15765 |
15815 |
15895 |
15690 |
15840 |
15810 |
75 |
45 |
4825 |
38142.34 |
10257 |
1002 |
| 2303 |
15750 |
15855 |
15860 |
15680 |
15815 |
15805 |
65 |
55 |
568 |
4489.35 |
2822 |
-22 |
| 2304 |
15750 |
15780 |
15810 |
15715 |
15810 |
15780 |
60 |
30 |
14 |
110.47 |
440 |
4 |
| 2305 |
15720 |
15820 |
16075 |
15710 |
15770 |
15805 |
50 |
85 |
8 |
63.23 |
346 |
-1 |
| 2306 |
15725 |
15780 |
15790 |
15710 |
15790 |
15740 |
65 |
15 |
7 |
55.11 |
107 |
-4 |
| 2307 |
15690 |
15780 |
15780 |
15745 |
15745 |
15765 |
55 |
75 |
3 |
23.65 |
21 |
2 |
| 2308 |
15725 |
15815 |
15815 |
15760 |
15760 |
15780 |
35 |
55 |
3 |
23.68 |
36 |
0 |
| 2309 |
15670 |
15825 |
15830 |
15800 |
15800 |
15810 |
130 |
140 |
5 |
39.53 |
28 |
3 |
| 2310 |
15760 |
15800 |
15800 |
15740 |
15740 |
15780 |
-20 |
20 |
3 |
23.67 |
197 |
0 |
| 2311 |
15760 |
|
|
|
15760 |
15760 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
125697 |
998908.49 |
140283 / 6799 |
| 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 |
205650 |
208540 |
210800 |
204380 |
206370 |
207540 |
720 |
1890 |
107696 |
2235147.14 |
75483 |
538 |
| 2301 |
202760 |
205070 |
207450 |
201680 |
203890 |
204870 |
1130 |
2110 |
32070 |
657028.72 |
42711 |
2995 |
| 2302 |
200630 |
205500 |
205500 |
200100 |
202210 |
203230 |
1580 |
2600 |
19903 |
404500.59 |
16739 |
2082 |
| 2303 |
198120 |
200260 |
203000 |
198350 |
200570 |
201160 |
2450 |
3040 |
3433 |
69061.28 |
4455 |
369 |
| 2304 |
195490 |
199840 |
200530 |
196790 |
198750 |
199030 |
3260 |
3540 |
196 |
3901.03 |
1427 |
78 |
| 2305 |
192330 |
196000 |
197770 |
193940 |
196530 |
195950 |
4200 |
3620 |
221 |
4330.50 |
3936 |
55 |
| 2306 |
187900 |
195860 |
195860 |
192000 |
193100 |
193980 |
5200 |
6080 |
5 |
96.99 |
48 |
1 |
| 2307 |
187630 |
190890 |
191860 |
190890 |
191860 |
191370 |
4230 |
3740 |
4 |
76.55 |
869 |
4 |
| 2308 |
185110 |
189380 |
189380 |
186990 |
189100 |
188360 |
3990 |
3250 |
39 |
734.64 |
1380 |
8 |
| 2309 |
183890 |
187000 |
187470 |
185430 |
185540 |
186580 |
1650 |
2690 |
7 |
130.61 |
60 |
2 |
| 2310 |
181660 |
184900 |
185190 |
183070 |
185190 |
184380 |
3530 |
2720 |
3 |
55.32 |
30 |
1 |
| 2311 |
181660 |
184090 |
184090 |
184090 |
184090 |
184090 |
2430 |
2430 |
1 |
18.41 |
1 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
163578 |
3375081.78 |
147139 / 6134 |
| 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 |
181600 |
188800 |
189800 |
185400 |
187700 |
187780 |
6100 |
6180 |
124747 |
2342623.86 |
44426 |
-5408 |
| 2301 |
181840 |
188000 |
189880 |
185290 |
187180 |
187730 |
5340 |
5890 |
49586 |
930911.88 |
35456 |
-1972 |
| 2302 |
181760 |
189250 |
190000 |
185130 |
187160 |
187520 |
5400 |
5760 |
10680 |
200273.76 |
16482 |
-893 |
| 2303 |
181330 |
187340 |
189640 |
184800 |
186700 |
187120 |
5370 |
5790 |
6620 |
123878.21 |
5905 |
12 |
| 2304 |
180610 |
185000 |
189000 |
184180 |
186770 |
186080 |
6160 |
5470 |
227 |
4224.10 |
207 |
6 |
| 2305 |
179600 |
186010 |
188490 |
183820 |
185420 |
186230 |
5820 |
6630 |
2116 |
39407.04 |
4354 |
4 |
| 2306 |
179180 |
185220 |
186500 |
183480 |
185360 |
184830 |
6180 |
5650 |
22 |
406.64 |
52 |
-3 |
| 2307 |
178580 |
185830 |
186500 |
183500 |
185030 |
185150 |
6450 |
6570 |
22 |
407.33 |
1755 |
-3 |
| 2308 |
177230 |
184300 |
186000 |
183530 |
183530 |
184290 |
6300 |
7060 |
9 |
165.86 |
152 |
0 |
| 2309 |
177030 |
185580 |
187260 |
182170 |
184300 |
184350 |
7270 |
7320 |
73 |
1345.76 |
443 |
-2 |
| 2310 |
178050 |
183260 |
185590 |
181470 |
184000 |
183530 |
5950 |
5480 |
84 |
1541.73 |
184 |
38 |
| 2311 |
178050 |
|
|
|
180670 |
180670 |
2620 |
2620 |
0 |
0.00 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
194186 |
3645186.16 |
109416 / -8221 |
发表评论