2019年11月25日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/11/25 15:15:28
| 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 |
46850 |
46940 |
47090 |
46890 |
47010 |
47010 |
160 |
160 |
58024 |
134706 |
-7812 |
| 2001 |
46900 |
47010 |
47180 |
46950 |
47100 |
47070 |
200 |
170 |
116940 |
215450 |
-3844 |
| 2002 |
46960 |
47040 |
47230 |
47010 |
47170 |
47130 |
210 |
170 |
37804 |
102932 |
5290 |
| 2003 |
47030 |
47130 |
47300 |
47080 |
47240 |
47190 |
210 |
160 |
9106 |
37622 |
100 |
| 2004 |
47110 |
47210 |
47360 |
47180 |
47320 |
47300 |
210 |
190 |
1434 |
17658 |
118 |
| 2005 |
47190 |
47290 |
47480 |
47220 |
47410 |
47360 |
220 |
170 |
436 |
19546 |
40 |
| 2006 |
47340 |
47370 |
47520 |
47360 |
47480 |
47470 |
140 |
130 |
120 |
1962 |
18 |
| 2007 |
47340 |
47590 |
47590 |
47590 |
47590 |
47590 |
250 |
250 |
2 |
1168 |
-2 |
| 2008 |
47440 |
|
|
|
47440 |
47440 |
0 |
0 |
0 |
1054 |
0 |
| 2009 |
47530 |
47740 |
47780 |
47710 |
47710 |
47740 |
180 |
210 |
6 |
524 |
0 |
| 2010 |
47630 |
47670 |
47790 |
47670 |
47780 |
47740 |
150 |
110 |
6 |
430 |
-6 |
| 2011 |
47700 |
47750 |
47910 |
47750 |
47880 |
47870 |
180 |
170 |
20 |
60 |
10 |
| 小计 |
|
|
|
|
|
|
|
|
223898 |
533112 / -6088 |
| 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 |
13950 |
13945 |
13975 |
13935 |
13945 |
13955 |
-5 |
5 |
34828 |
126914 |
-6262 |
| 2001 |
13840 |
13850 |
13880 |
13800 |
13805 |
13835 |
-35 |
-5 |
103218 |
205808 |
-5380 |
| 2002 |
13800 |
13800 |
13835 |
13760 |
13765 |
13795 |
-35 |
-5 |
23270 |
128220 |
2050 |
| 2003 |
13810 |
13775 |
13840 |
13765 |
13780 |
13805 |
-30 |
-5 |
7296 |
71824 |
1374 |
| 2004 |
13820 |
13830 |
13840 |
13780 |
13795 |
13815 |
-25 |
-5 |
1646 |
32928 |
376 |
| 2005 |
13815 |
13830 |
13860 |
13795 |
13795 |
13825 |
-20 |
10 |
174 |
16070 |
128 |
| 2006 |
13845 |
13815 |
13815 |
13810 |
13810 |
13810 |
-35 |
-35 |
38 |
10890 |
0 |
| 2007 |
13890 |
|
|
|
13890 |
13890 |
0 |
0 |
0 |
2480 |
0 |
| 2008 |
13890 |
|
|
|
13890 |
13890 |
0 |
0 |
0 |
288 |
0 |
| 2009 |
13920 |
|
|
|
13920 |
13920 |
0 |
0 |
0 |
208 |
0 |
| 2010 |
13905 |
|
|
|
13905 |
13905 |
0 |
0 |
0 |
160 |
0 |
| 2011 |
13830 |
|
|
|
13830 |
13830 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
170470 |
595796 / -7714 |
| 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 |
18180 |
18080 |
18315 |
18035 |
18225 |
18225 |
45 |
45 |
33066 |
50080 |
-6800 |
| 2001 |
18060 |
17950 |
18120 |
17885 |
18035 |
18040 |
-25 |
-20 |
291952 |
240940 |
-8502 |
| 2002 |
18010 |
17890 |
18030 |
17835 |
17960 |
17965 |
-50 |
-45 |
68216 |
127180 |
1838 |
| 2003 |
17990 |
17910 |
18005 |
17825 |
17935 |
17945 |
-55 |
-45 |
24220 |
48964 |
4110 |
| 2004 |
17960 |
17910 |
18005 |
17850 |
17945 |
17965 |
-15 |
5 |
3348 |
22468 |
540 |
| 2005 |
18025 |
17935 |
18020 |
17850 |
17930 |
17960 |
-95 |
-65 |
6540 |
25166 |
536 |
| 2006 |
17990 |
17915 |
18080 |
17905 |
17990 |
17980 |
0 |
-10 |
92 |
13292 |
-16 |
| 2007 |
18005 |
18015 |
18050 |
17990 |
18005 |
18030 |
0 |
25 |
80 |
344 |
10 |
| 2008 |
18065 |
18035 |
18035 |
18035 |
18035 |
18035 |
-30 |
-30 |
2 |
114 |
0 |
| 2009 |
18130 |
18090 |
18100 |
17960 |
18085 |
18060 |
-45 |
-70 |
34 |
296 |
10 |
| 2010 |
18130 |
17985 |
18140 |
17985 |
18075 |
18080 |
-55 |
-50 |
10 |
138 |
0 |
| 2011 |
18115 |
18090 |
18090 |
18090 |
18090 |
18090 |
-25 |
-25 |
2 |
56 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
427562 |
529038 / -8274 |
| 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 |
15755 |
15765 |
15815 |
15730 |
15730 |
15765 |
-25 |
10 |
2588 |
14700 |
-616 |
| 2001 |
15515 |
15525 |
15640 |
15515 |
15560 |
15570 |
45 |
55 |
28916 |
79230 |
-996 |
| 2002 |
15410 |
15400 |
15665 |
15400 |
15495 |
15500 |
85 |
90 |
4676 |
24282 |
458 |
| 2003 |
15370 |
15475 |
15560 |
15455 |
15465 |
15500 |
95 |
130 |
862 |
3530 |
448 |
| 2004 |
15390 |
15530 |
15610 |
15470 |
15530 |
15505 |
140 |
115 |
382 |
1410 |
170 |
| 2005 |
15370 |
15460 |
15510 |
15460 |
15460 |
15460 |
90 |
90 |
130 |
296 |
8 |
| 2006 |
15360 |
15445 |
15490 |
15445 |
15490 |
15460 |
130 |
100 |
8 |
148 |
-8 |
| 2007 |
15395 |
|
|
|
15395 |
15395 |
0 |
0 |
0 |
116 |
0 |
| 2008 |
15330 |
15425 |
15425 |
15425 |
15425 |
15425 |
95 |
95 |
2 |
34 |
-2 |
| 2009 |
15405 |
|
|
|
15405 |
15405 |
0 |
0 |
0 |
50 |
0 |
| 2010 |
15390 |
15405 |
15405 |
15405 |
15405 |
15405 |
15 |
15 |
2 |
28 |
2 |
| 2011 |
15360 |
|
|
|
15360 |
15360 |
0 |
0 |
0 |
18 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
37566 |
123842 / -536 |
| 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 |
115460 |
114400 |
115920 |
114140 |
114770 |
115210 |
-690 |
-250 |
60060 |
31774 |
-16856 |
| 2001 |
114240 |
113200 |
115710 |
112960 |
114230 |
114660 |
-10 |
420 |
122504 |
154738 |
-11292 |
| 2002 |
114140 |
112960 |
115800 |
112800 |
114060 |
114710 |
-80 |
570 |
1570214 |
297308 |
-10932 |
| 2003 |
114100 |
113100 |
115630 |
112990 |
113920 |
114630 |
-180 |
530 |
96280 |
77666 |
452 |
| 2004 |
113910 |
113470 |
115500 |
112980 |
113970 |
114650 |
60 |
740 |
33084 |
73428 |
-3570 |
| 2005 |
114060 |
113090 |
115480 |
112920 |
113970 |
114510 |
-90 |
450 |
29406 |
70994 |
4194 |
| 2006 |
113940 |
113140 |
115210 |
113140 |
113860 |
114530 |
-80 |
590 |
5422 |
21952 |
502 |
| 2007 |
113930 |
113420 |
115000 |
113280 |
113820 |
113610 |
-110 |
-320 |
4456 |
14442 |
326 |
| 2008 |
113390 |
114220 |
114750 |
112860 |
113350 |
114450 |
-40 |
1060 |
220 |
920 |
176 |
| 2009 |
113540 |
113040 |
114920 |
113040 |
113520 |
114130 |
-20 |
590 |
156 |
844 |
28 |
| 2010 |
113690 |
113230 |
114720 |
113130 |
113150 |
114080 |
-540 |
390 |
36 |
198 |
-2 |
| 2011 |
113860 |
114370 |
114800 |
112860 |
112860 |
114230 |
-1000 |
370 |
46 |
72 |
14 |
| 小计 |
|
|
|
|
|
|
|
|
1921884 |
744336 / -36960 |
| 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 |
138510 |
138700 |
139250 |
138240 |
138880 |
138740 |
370 |
230 |
19838 |
27328 |
-1182 |
| 2002 |
137240 |
137240 |
137300 |
136190 |
136190 |
136740 |
-1050 |
-500 |
16 |
10 |
-8 |
| 2003 |
137350 |
|
|
|
137350 |
137350 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138830 |
|
|
|
138830 |
138830 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
135710 |
135980 |
136240 |
135440 |
135930 |
135890 |
220 |
180 |
2234 |
21892 |
342 |
| 2006 |
135770 |
|
|
|
135950 |
135950 |
180 |
180 |
0 |
0 |
0 |
| 2007 |
137520 |
|
|
|
137700 |
137700 |
180 |
180 |
0 |
0 |
0 |
| 2008 |
135190 |
|
|
|
135190 |
135190 |
0 |
0 |
0 |
2 |
0 |
| 2009 |
135460 |
136480 |
136480 |
136070 |
136070 |
136340 |
610 |
880 |
6 |
88 |
-2 |
| 2010 |
137560 |
|
|
|
137560 |
137560 |
0 |
0 |
0 |
4 |
0 |
| 2011 |
136720 |
137500 |
137500 |
137500 |
137500 |
137500 |
780 |
780 |
16 |
16 |
16 |
| 小计 |
|
|
|
|
|
|
|
|
22110 |
49342 / -834 |
发表评论