2019年11月18日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/11/18 15:11:09
| 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 |
| 1912 |
46820 |
46870 |
46960 |
46710 |
46930 |
46860 |
110 |
40 |
58958 |
163278 |
-4452 |
| 2001 |
46870 |
46890 |
47030 |
46750 |
46980 |
46900 |
110 |
30 |
91148 |
210710 |
3374 |
| 2002 |
46930 |
46980 |
47090 |
46810 |
47060 |
46960 |
130 |
30 |
18950 |
86764 |
2452 |
| 2003 |
46990 |
47040 |
47160 |
46880 |
47130 |
47030 |
140 |
40 |
6632 |
33008 |
716 |
| 2004 |
47060 |
47110 |
47240 |
46960 |
47220 |
47100 |
160 |
40 |
836 |
17282 |
84 |
| 2005 |
47160 |
47190 |
47300 |
47060 |
47280 |
47190 |
120 |
30 |
456 |
18938 |
170 |
| 2006 |
47260 |
47250 |
47380 |
47160 |
47380 |
47260 |
120 |
0 |
70 |
1908 |
60 |
| 2007 |
47270 |
47300 |
47480 |
47220 |
47480 |
47340 |
210 |
70 |
90 |
1082 |
-12 |
| 2008 |
47500 |
47430 |
47580 |
47410 |
47580 |
47560 |
80 |
60 |
86 |
1016 |
-2 |
| 2009 |
47580 |
47420 |
47650 |
47420 |
47650 |
47530 |
70 |
-50 |
40 |
520 |
-4 |
| 2010 |
47640 |
47540 |
47700 |
47460 |
47700 |
47530 |
60 |
-110 |
48 |
440 |
-18 |
| 2011 |
47640 |
47620 |
47700 |
47520 |
47700 |
47570 |
60 |
-70 |
52 |
52 |
52 |
| 小计 |
|
|
|
|
|
|
|
|
177366 |
534998 / 2420 |
| 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 |
| 1912 |
13820 |
13800 |
13880 |
13795 |
13860 |
13830 |
40 |
10 |
52086 |
158704 |
-11198 |
| 2001 |
13685 |
13675 |
13800 |
13635 |
13795 |
13700 |
110 |
15 |
114350 |
233962 |
6352 |
| 2002 |
13685 |
13670 |
13785 |
13640 |
13785 |
13695 |
100 |
10 |
33418 |
126750 |
266 |
| 2003 |
13705 |
13680 |
13795 |
13665 |
13795 |
13715 |
90 |
10 |
13808 |
66658 |
848 |
| 2004 |
13725 |
13695 |
13815 |
13695 |
13775 |
13740 |
50 |
15 |
2226 |
30326 |
728 |
| 2005 |
13755 |
13740 |
13840 |
13705 |
13840 |
13755 |
85 |
0 |
214 |
16744 |
-6 |
| 2006 |
13765 |
13760 |
13815 |
13760 |
13800 |
13780 |
35 |
15 |
22 |
10718 |
6 |
| 2007 |
13800 |
13830 |
13865 |
13830 |
13865 |
13845 |
65 |
45 |
4 |
2492 |
0 |
| 2008 |
13840 |
|
|
|
13840 |
13840 |
0 |
0 |
0 |
282 |
0 |
| 2009 |
13830 |
13845 |
13875 |
13845 |
13875 |
13860 |
45 |
30 |
8 |
198 |
0 |
| 2010 |
13875 |
13900 |
13915 |
13900 |
13915 |
13905 |
40 |
30 |
4 |
94 |
2 |
| 2011 |
13875 |
13835 |
13835 |
13830 |
13830 |
13830 |
-45 |
-45 |
6 |
6 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
216146 |
646934 / -2996 |
| 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 |
| 1912 |
18405 |
18375 |
18515 |
18330 |
18465 |
18435 |
60 |
30 |
75344 |
81730 |
-9680 |
| 2001 |
18345 |
18330 |
18415 |
18200 |
18390 |
18325 |
45 |
-20 |
298250 |
220400 |
-3630 |
| 2002 |
18355 |
18345 |
18385 |
18165 |
18360 |
18295 |
5 |
-60 |
54464 |
102228 |
3356 |
| 2003 |
18380 |
18355 |
18390 |
18180 |
18340 |
18300 |
-40 |
-80 |
19130 |
34984 |
4858 |
| 2004 |
18425 |
18400 |
18415 |
18200 |
18360 |
18305 |
-65 |
-120 |
2132 |
18784 |
406 |
| 2005 |
18420 |
18420 |
18445 |
18215 |
18375 |
18335 |
-45 |
-85 |
2628 |
22026 |
990 |
| 2006 |
18450 |
18475 |
18475 |
18300 |
18395 |
18355 |
-55 |
-95 |
66 |
12824 |
38 |
| 2007 |
18490 |
18465 |
18465 |
18300 |
18415 |
18395 |
-75 |
-95 |
18 |
330 |
2 |
| 2008 |
18510 |
18425 |
18460 |
18320 |
18450 |
18405 |
-60 |
-105 |
24 |
126 |
-4 |
| 2009 |
18540 |
18465 |
18570 |
18350 |
18480 |
18445 |
-60 |
-95 |
28 |
200 |
6 |
| 2010 |
18500 |
18480 |
18530 |
18355 |
18490 |
18445 |
-10 |
-55 |
32 |
112 |
10 |
| 2011 |
18500 |
18405 |
18520 |
18350 |
18520 |
18380 |
20 |
-120 |
130 |
38 |
38 |
| 小计 |
|
|
|
|
|
|
|
|
452246 |
493782 / -3610 |
| 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 |
| 1912 |
15840 |
15920 |
16120 |
15840 |
16070 |
15980 |
230 |
140 |
25498 |
27340 |
-5862 |
| 2001 |
15730 |
15740 |
16015 |
15665 |
15885 |
15830 |
155 |
100 |
82570 |
69934 |
8802 |
| 2002 |
15730 |
15730 |
15975 |
15660 |
15855 |
15820 |
125 |
90 |
10138 |
16108 |
1800 |
| 2003 |
15705 |
15755 |
15965 |
15670 |
15870 |
15780 |
165 |
75 |
246 |
1712 |
92 |
| 2004 |
15690 |
15740 |
15920 |
15670 |
15860 |
15830 |
170 |
140 |
118 |
406 |
82 |
| 2005 |
15670 |
15680 |
15905 |
15680 |
15900 |
15885 |
230 |
215 |
26 |
164 |
18 |
| 2006 |
15670 |
15890 |
15890 |
15890 |
15890 |
15890 |
220 |
220 |
20 |
98 |
20 |
| 2007 |
15675 |
15660 |
15660 |
15660 |
15660 |
15660 |
-15 |
-15 |
2 |
58 |
0 |
| 2008 |
15630 |
|
|
|
15630 |
15630 |
0 |
0 |
0 |
22 |
0 |
| 2009 |
15595 |
15635 |
15635 |
15590 |
15590 |
15610 |
-5 |
15 |
4 |
42 |
2 |
| 2010 |
15590 |
|
|
|
15590 |
15590 |
0 |
0 |
0 |
18 |
0 |
| 2011 |
15590 |
15835 |
15835 |
15835 |
15835 |
15835 |
245 |
245 |
2 |
2 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
118624 |
115904 / 4956 |
| 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 |
| 1912 |
124600 |
123300 |
123800 |
120250 |
122080 |
121980 |
-2520 |
-2620 |
84602 |
79082 |
-6138 |
| 2001 |
121240 |
120160 |
120800 |
116800 |
119020 |
118880 |
-2220 |
-2360 |
226604 |
204062 |
-4288 |
| 2002 |
119330 |
118230 |
119250 |
115020 |
117560 |
117350 |
-1770 |
-1980 |
1388342 |
274456 |
12480 |
| 2003 |
118670 |
117770 |
118740 |
114610 |
117210 |
116870 |
-1460 |
-1800 |
79212 |
73246 |
1190 |
| 2004 |
118240 |
117680 |
118470 |
114430 |
116950 |
116440 |
-1290 |
-1800 |
28720 |
65692 |
6832 |
| 2005 |
118150 |
117280 |
118200 |
114330 |
116630 |
116240 |
-1520 |
-1910 |
20650 |
61906 |
3908 |
| 2006 |
117490 |
116170 |
117800 |
114200 |
116350 |
115930 |
-1140 |
-1560 |
308 |
19850 |
60 |
| 2007 |
117510 |
116620 |
117380 |
114030 |
116400 |
115450 |
-1110 |
-2060 |
150 |
14022 |
2 |
| 2008 |
117480 |
116100 |
117270 |
113660 |
115970 |
115840 |
-1510 |
-1640 |
64 |
774 |
2 |
| 2009 |
117340 |
116650 |
117350 |
114000 |
116000 |
115660 |
-1340 |
-1680 |
138 |
572 |
22 |
| 2010 |
117400 |
117160 |
117160 |
113700 |
116300 |
114690 |
-1100 |
-2710 |
42 |
174 |
4 |
| 2011 |
117400 |
116650 |
117360 |
113670 |
115640 |
115610 |
-1760 |
-1790 |
30 |
18 |
18 |
| 小计 |
|
|
|
|
|
|
|
|
1828862 |
793854 / 14092 |
| 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 |
| 1912 |
136650 |
|
|
|
136650 |
136650 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
134670 |
134450 |
135760 |
133870 |
135550 |
134900 |
880 |
230 |
27648 |
38380 |
-1624 |
| 2002 |
134580 |
|
|
|
134580 |
134580 |
0 |
0 |
0 |
8 |
0 |
| 2003 |
136850 |
|
|
|
136850 |
136850 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
134490 |
134460 |
134820 |
133620 |
134350 |
134390 |
-140 |
-100 |
3962 |
11408 |
1946 |
| 2006 |
135850 |
|
|
|
135850 |
135850 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
135040 |
|
|
|
134940 |
134940 |
-100 |
-100 |
0 |
0 |
0 |
| 2008 |
136430 |
|
|
|
136430 |
136430 |
0 |
0 |
0 |
2 |
0 |
| 2009 |
135810 |
135100 |
135330 |
134550 |
134600 |
134830 |
-1210 |
-980 |
24 |
66 |
12 |
| 2010 |
136720 |
|
|
|
136720 |
136720 |
0 |
0 |
0 |
4 |
0 |
| 2011 |
136720 |
|
|
|
136720 |
136720 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
31634 |
49870 / 334 |
发表评论