2018年11月28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：2018/11/28 15:10:25
| 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 |
持仓手/变化 |
| 商品名称:铜 |
| 1812 |
49130 |
48950 |
49300 |
48690 |
49300 |
49040 |
170 |
-90 |
53938 |
78724 |
-10100 |
| 1901 |
49070 |
48900 |
49300 |
48620 |
49280 |
48960 |
210 |
-110 |
241950 |
159892 |
-10052 |
| 1902 |
48980 |
48800 |
49240 |
48500 |
49210 |
48860 |
230 |
-120 |
146972 |
159670 |
9438 |
| 1903 |
48940 |
48720 |
49260 |
48550 |
49230 |
48940 |
290 |
0 |
33958 |
56288 |
2550 |
| 1904 |
48990 |
48860 |
49270 |
48580 |
49230 |
49000 |
240 |
10 |
8306 |
29986 |
1290 |
| 1905 |
49030 |
48900 |
49280 |
48580 |
49280 |
48990 |
250 |
-40 |
6174 |
21694 |
374 |
| 1906 |
49080 |
49000 |
49310 |
48630 |
49270 |
49010 |
190 |
-70 |
1038 |
7678 |
458 |
| 1907 |
49110 |
49000 |
49350 |
48710 |
49350 |
49020 |
240 |
-90 |
954 |
3160 |
346 |
| 1908 |
49140 |
48980 |
49400 |
48750 |
49390 |
49240 |
250 |
100 |
524 |
3478 |
-76 |
| 1909 |
49240 |
48900 |
49440 |
48870 |
49440 |
49200 |
200 |
-40 |
298 |
1410 |
128 |
| 1910 |
49210 |
49040 |
49500 |
48920 |
49500 |
49140 |
290 |
-70 |
80 |
646 |
-16 |
| 1911 |
49370 |
49120 |
49570 |
48940 |
49480 |
49280 |
110 |
-90 |
224 |
748 |
22 |
| 小计 |
|
|
|
|
|
|
|
|
494416 |
523374 / -5638 |
| 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 |
| 1812 |
13740 |
13700 |
13730 |
13610 |
13645 |
13670 |
-95 |
-70 |
30070 |
105148 |
-10118 |
| 1901 |
13765 |
13740 |
13750 |
13605 |
13675 |
13685 |
-90 |
-80 |
210586 |
233662 |
7862 |
| 1902 |
13765 |
13750 |
13760 |
13640 |
13715 |
13710 |
-50 |
-55 |
77240 |
163936 |
5650 |
| 1903 |
13800 |
13775 |
13790 |
13695 |
13745 |
13755 |
-55 |
-45 |
39414 |
107460 |
8198 |
| 1904 |
13845 |
13825 |
13835 |
13750 |
13800 |
13800 |
-45 |
-45 |
13304 |
41372 |
1966 |
| 1905 |
13875 |
13865 |
13890 |
13780 |
13845 |
13835 |
-30 |
-40 |
6496 |
30252 |
-238 |
| 1906 |
13920 |
13900 |
13905 |
13855 |
13885 |
13885 |
-35 |
-35 |
1006 |
8040 |
376 |
| 1907 |
13950 |
13950 |
13950 |
13895 |
13895 |
13940 |
-55 |
-10 |
556 |
2364 |
420 |
| 1908 |
13995 |
13970 |
13990 |
13945 |
13945 |
13965 |
-50 |
-30 |
26 |
636 |
0 |
| 1909 |
14065 |
14015 |
14015 |
14000 |
14000 |
14005 |
-65 |
-60 |
12 |
300 |
8 |
| 1910 |
14070 |
14000 |
14065 |
14000 |
14025 |
14030 |
-45 |
-40 |
8 |
310 |
0 |
| 1911 |
14130 |
14105 |
14105 |
14055 |
14055 |
14080 |
-75 |
-50 |
14 |
58 |
10 |
| 小计 |
|
|
|
|
|
|
|
|
378732 |
693538 / 14134 |
| 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 |
| 1812 |
20655 |
20610 |
20670 |
20380 |
20600 |
20570 |
-55 |
-85 |
29410 |
39960 |
-5418 |
| 1901 |
20155 |
20085 |
20285 |
19845 |
20225 |
20095 |
70 |
-60 |
704244 |
186724 |
-22996 |
| 1902 |
19825 |
19665 |
19970 |
19480 |
19855 |
19750 |
30 |
-75 |
194484 |
161696 |
16272 |
| 1903 |
19635 |
19475 |
19765 |
19270 |
19645 |
19535 |
10 |
-100 |
63574 |
65144 |
7264 |
| 1904 |
19480 |
19315 |
19630 |
19140 |
19495 |
19390 |
15 |
-90 |
11714 |
25222 |
1604 |
| 1905 |
19335 |
19235 |
19500 |
19020 |
19375 |
19310 |
40 |
-25 |
5788 |
14582 |
2150 |
| 1906 |
19230 |
19075 |
19345 |
19020 |
19215 |
19215 |
-15 |
-15 |
66 |
1364 |
16 |
| 1907 |
19240 |
18970 |
19235 |
18930 |
19235 |
19085 |
-5 |
-155 |
18 |
798 |
-4 |
| 1908 |
19205 |
18890 |
19125 |
18820 |
19055 |
18995 |
-150 |
-210 |
44 |
864 |
-4 |
| 1909 |
19080 |
18705 |
19120 |
18705 |
18935 |
18925 |
-145 |
-155 |
46 |
1038 |
4 |
| 1910 |
19010 |
18660 |
19025 |
18575 |
18830 |
18780 |
-180 |
-230 |
30 |
334 |
-2 |
| 1911 |
18920 |
18560 |
18865 |
18560 |
18805 |
18675 |
-115 |
-245 |
62 |
178 |
52 |
| 小计 |
|
|
|
|
|
|
|
|
1009480 |
497904 / -1062 |
| 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 |
| 1812 |
18595 |
18540 |
18680 |
18480 |
18660 |
18600 |
65 |
5 |
8706 |
19626 |
-2102 |
| 1901 |
18090 |
17950 |
18175 |
17920 |
18150 |
18060 |
60 |
-30 |
90538 |
67820 |
-3338 |
| 1902 |
17695 |
17480 |
17750 |
17450 |
17715 |
17585 |
20 |
-110 |
15760 |
18120 |
3308 |
| 1903 |
17480 |
17270 |
17495 |
17200 |
17495 |
17325 |
15 |
-155 |
996 |
2866 |
80 |
| 1904 |
17380 |
17285 |
17330 |
17100 |
17330 |
17215 |
-50 |
-165 |
174 |
572 |
46 |
| 1905 |
17295 |
17105 |
17250 |
17090 |
17250 |
17110 |
-45 |
-185 |
112 |
392 |
68 |
| 1906 |
17225 |
16970 |
17050 |
16970 |
17020 |
16985 |
-205 |
-240 |
56 |
198 |
40 |
| 1907 |
17200 |
16855 |
16995 |
16855 |
16995 |
16925 |
-205 |
-275 |
4 |
258 |
2 |
| 1908 |
17045 |
16775 |
16845 |
16775 |
16820 |
16810 |
-225 |
-235 |
6 |
84 |
-2 |
| 1909 |
16970 |
16795 |
16795 |
16760 |
16760 |
16775 |
-210 |
-195 |
4 |
116 |
0 |
| 1910 |
16760 |
16600 |
16685 |
16600 |
16685 |
16640 |
-75 |
-120 |
4 |
80 |
2 |
| 1911 |
16715 |
16560 |
16625 |
16495 |
16625 |
16550 |
-90 |
-165 |
10 |
20 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
116370 |
110152 / -1892 |
| 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 |
| 1812 |
89010 |
89010 |
89010 |
89010 |
89010 |
89010 |
0 |
0 |
2 |
196 |
-2 |
| 1901 |
89160 |
88790 |
90270 |
88460 |
89560 |
89440 |
400 |
280 |
549368 |
270874 |
-13808 |
| 1902 |
89280 |
88890 |
89980 |
88410 |
89980 |
89300 |
700 |
20 |
72 |
416 |
2 |
| 1903 |
88720 |
88580 |
89600 |
87940 |
89140 |
89020 |
420 |
300 |
70788 |
85800 |
1562 |
| 1904 |
88860 |
88470 |
89760 |
88130 |
89180 |
89120 |
320 |
260 |
14630 |
18386 |
1020 |
| 1905 |
88670 |
88180 |
89680 |
88010 |
89050 |
88980 |
380 |
310 |
91026 |
169700 |
-2944 |
| 1906 |
89230 |
|
|
|
89230 |
89230 |
0 |
0 |
0 |
76 |
0 |
| 1907 |
88760 |
88270 |
89900 |
88270 |
89400 |
89510 |
640 |
750 |
304 |
11060 |
112 |
| 1908 |
89980 |
|
|
|
89980 |
89980 |
0 |
0 |
0 |
20 |
0 |
| 1909 |
88880 |
88500 |
89990 |
88390 |
89430 |
89210 |
550 |
330 |
264 |
1824 |
40 |
| 1910 |
89520 |
|
|
|
89520 |
89520 |
0 |
0 |
0 |
20 |
0 |
| 1911 |
89690 |
|
|
|
89690 |
89690 |
0 |
0 |
0 |
50 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
726454 |
558422 / -14018 |
| 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 |
| 1812 |
146170 |
|
|
|
146170 |
146170 |
0 |
0 |
0 |
48 |
0 |
| 1901 |
145360 |
144120 |
144670 |
143050 |
144000 |
143860 |
-1360 |
-1500 |
37676 |
27308 |
1140 |
| 1902 |
146420 |
|
|
|
144910 |
144910 |
-1510 |
-1510 |
0 |
2 |
0 |
| 1903 |
146490 |
|
|
|
146490 |
146490 |
0 |
0 |
0 |
2 |
0 |
| 1904 |
146640 |
|
|
|
145130 |
145130 |
-1510 |
-1510 |
0 |
4 |
0 |
| 1905 |
146770 |
145920 |
146000 |
144440 |
145540 |
145220 |
-1230 |
-1550 |
8658 |
18874 |
820 |
| 1906 |
148630 |
|
|
|
147060 |
147060 |
-1570 |
-1570 |
0 |
4 |
0 |
| 1907 |
149780 |
|
|
|
149780 |
149780 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
148830 |
|
|
|
147250 |
147250 |
-1580 |
-1580 |
0 |
0 |
0 |
| 1909 |
148580 |
146510 |
147680 |
145000 |
147500 |
147080 |
-1080 |
-1500 |
80 |
494 |
-8 |
| 1910 |
150120 |
|
|
|
150120 |
150120 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
147790 |
|
|
|
147790 |
147790 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
46414 |
46736 / 1952 |
发表评论