2019年11月22日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/11/22 15:14:03
| 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 |
47010 |
46930 |
46960 |
46800 |
46840 |
46850 |
-170 |
-160 |
54796 |
142518 |
-4206 |
| 2001 |
47100 |
46940 |
47010 |
46840 |
46870 |
46900 |
-230 |
-200 |
113266 |
219294 |
9858 |
| 2002 |
47140 |
47020 |
47070 |
46900 |
46930 |
46960 |
-210 |
-180 |
34074 |
97642 |
1492 |
| 2003 |
47230 |
47100 |
47140 |
46970 |
47000 |
47030 |
-230 |
-200 |
11334 |
37522 |
2492 |
| 2004 |
47270 |
47170 |
47210 |
47050 |
47080 |
47110 |
-190 |
-160 |
1396 |
17540 |
-12 |
| 2005 |
47350 |
47260 |
47300 |
47150 |
47190 |
47190 |
-160 |
-160 |
1020 |
19506 |
258 |
| 2006 |
47460 |
47370 |
47380 |
47220 |
47220 |
47340 |
-240 |
-120 |
90 |
1944 |
-30 |
| 2007 |
47530 |
47430 |
47430 |
47320 |
47370 |
47340 |
-160 |
-190 |
242 |
1170 |
44 |
| 2008 |
47620 |
47470 |
47470 |
47420 |
47440 |
47440 |
-180 |
-180 |
52 |
1054 |
0 |
| 2009 |
47750 |
47580 |
47580 |
47510 |
47530 |
47530 |
-220 |
-220 |
70 |
524 |
2 |
| 2010 |
47770 |
47700 |
47700 |
47600 |
47600 |
47630 |
-170 |
-140 |
6 |
436 |
-4 |
| 2011 |
47880 |
47750 |
47750 |
47670 |
47680 |
47700 |
-200 |
-180 |
58 |
50 |
-10 |
| 小计 |
|
|
|
|
|
|
|
|
216404 |
539200 / 9884 |
| 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 |
13955 |
13965 |
13980 |
13935 |
13955 |
13950 |
0 |
-5 |
24490 |
133176 |
-7226 |
| 2001 |
13835 |
13865 |
13865 |
13820 |
13855 |
13840 |
20 |
5 |
76718 |
211188 |
-4226 |
| 2002 |
13810 |
13815 |
13820 |
13790 |
13800 |
13800 |
-10 |
-10 |
19504 |
126170 |
-1694 |
| 2003 |
13820 |
13855 |
13855 |
13795 |
13805 |
13810 |
-15 |
-10 |
6326 |
70450 |
688 |
| 2004 |
13820 |
13830 |
13840 |
13805 |
13815 |
13820 |
-5 |
0 |
3432 |
32552 |
1180 |
| 2005 |
13835 |
13800 |
13845 |
13800 |
13845 |
13815 |
10 |
-20 |
12 |
15942 |
4 |
| 2006 |
13840 |
13795 |
13875 |
13795 |
13875 |
13845 |
35 |
5 |
126 |
10890 |
92 |
| 2007 |
13860 |
13890 |
13890 |
13890 |
13890 |
13890 |
30 |
30 |
2 |
2480 |
0 |
| 2008 |
13890 |
|
|
|
13890 |
13890 |
0 |
0 |
0 |
288 |
0 |
| 2009 |
13910 |
13920 |
13920 |
13920 |
13920 |
13920 |
10 |
10 |
2 |
208 |
0 |
| 2010 |
13905 |
|
|
|
13905 |
13905 |
0 |
0 |
0 |
160 |
0 |
| 2011 |
13830 |
|
|
|
13830 |
13830 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
130612 |
603510 / -11182 |
| 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 |
18185 |
18145 |
18260 |
18105 |
18120 |
18180 |
-65 |
-5 |
32268 |
56880 |
-3742 |
| 2001 |
18095 |
18010 |
18160 |
17965 |
17970 |
18060 |
-125 |
-35 |
271662 |
249442 |
-10222 |
| 2002 |
18060 |
17960 |
18100 |
17920 |
17930 |
18010 |
-130 |
-50 |
61492 |
125342 |
2080 |
| 2003 |
18060 |
18010 |
18095 |
17910 |
17920 |
17990 |
-140 |
-70 |
16392 |
44854 |
3146 |
| 2004 |
18060 |
18000 |
18095 |
17915 |
17950 |
17960 |
-110 |
-100 |
6698 |
21928 |
896 |
| 2005 |
18050 |
18025 |
18100 |
17920 |
17940 |
18025 |
-110 |
-25 |
2026 |
24630 |
422 |
| 2006 |
18080 |
18040 |
18100 |
17940 |
17955 |
17990 |
-125 |
-90 |
304 |
13308 |
68 |
| 2007 |
18200 |
18045 |
18045 |
17970 |
18000 |
18005 |
-200 |
-195 |
6 |
334 |
-2 |
| 2008 |
18135 |
18125 |
18125 |
18005 |
18005 |
18065 |
-130 |
-70 |
10 |
114 |
-10 |
| 2009 |
18170 |
18155 |
18175 |
18050 |
18050 |
18130 |
-120 |
-40 |
32 |
286 |
6 |
| 2010 |
18080 |
18140 |
18155 |
18130 |
18130 |
18130 |
50 |
50 |
66 |
138 |
-32 |
| 2011 |
18220 |
18155 |
18155 |
18055 |
18065 |
18115 |
-155 |
-105 |
18 |
56 |
12 |
| 小计 |
|
|
|
|
|
|
|
|
390974 |
537312 / -7378 |
| 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 |
15715 |
15745 |
15805 |
15645 |
15730 |
15755 |
15 |
40 |
7422 |
15316 |
-3654 |
| 2001 |
15555 |
15530 |
15595 |
15435 |
15520 |
15515 |
-35 |
-40 |
36482 |
80226 |
1124 |
| 2002 |
15485 |
15465 |
15530 |
15285 |
15465 |
15410 |
-20 |
-75 |
10864 |
23824 |
2414 |
| 2003 |
15445 |
15470 |
15530 |
15270 |
15460 |
15370 |
15 |
-75 |
1436 |
3082 |
684 |
| 2004 |
15370 |
15385 |
15515 |
15305 |
15455 |
15390 |
85 |
20 |
578 |
1240 |
444 |
| 2005 |
15395 |
15320 |
15525 |
15245 |
15450 |
15370 |
55 |
-25 |
166 |
288 |
88 |
| 2006 |
15440 |
15320 |
15455 |
15295 |
15440 |
15360 |
0 |
-80 |
116 |
156 |
10 |
| 2007 |
15500 |
15295 |
15445 |
15295 |
15445 |
15395 |
-55 |
-105 |
10 |
116 |
-2 |
| 2008 |
15510 |
15285 |
15400 |
15260 |
15390 |
15330 |
-120 |
-180 |
8 |
36 |
0 |
| 2009 |
15290 |
15405 |
15405 |
15405 |
15405 |
15405 |
115 |
115 |
2 |
50 |
-2 |
| 2010 |
15645 |
15410 |
15435 |
15345 |
15430 |
15390 |
-215 |
-255 |
20 |
26 |
2 |
| 2011 |
15220 |
15250 |
15450 |
15250 |
15450 |
15360 |
230 |
140 |
12 |
18 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
57116 |
124378 / 1108 |
| 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 |
115300 |
115550 |
116220 |
114480 |
114570 |
115460 |
-730 |
160 |
47778 |
48630 |
-6862 |
| 2001 |
113840 |
114120 |
115070 |
112990 |
113280 |
114240 |
-560 |
400 |
107792 |
166030 |
-11192 |
| 2002 |
113670 |
113980 |
115160 |
112850 |
113200 |
114140 |
-470 |
470 |
1336260 |
308240 |
5088 |
| 2003 |
113650 |
113900 |
115010 |
112900 |
113250 |
114100 |
-400 |
450 |
74764 |
77214 |
2638 |
| 2004 |
113630 |
113720 |
115000 |
112920 |
113260 |
113910 |
-370 |
280 |
20880 |
76998 |
2734 |
| 2005 |
113380 |
113760 |
115000 |
112800 |
113190 |
114060 |
-190 |
680 |
19192 |
66800 |
2816 |
| 2006 |
112900 |
113610 |
114830 |
112950 |
113250 |
113940 |
350 |
1040 |
1312 |
21450 |
394 |
| 2007 |
112920 |
113750 |
114500 |
112880 |
112880 |
113930 |
-40 |
1010 |
166 |
14116 |
50 |
| 2008 |
113350 |
113100 |
114320 |
112800 |
113000 |
113390 |
-350 |
40 |
274 |
744 |
-10 |
| 2009 |
113300 |
113830 |
114090 |
112410 |
112580 |
113540 |
-720 |
240 |
264 |
816 |
102 |
| 2010 |
113130 |
113540 |
114360 |
112520 |
112580 |
113690 |
-550 |
560 |
54 |
200 |
2 |
| 2011 |
113290 |
114550 |
114550 |
113030 |
113030 |
113860 |
-260 |
570 |
36 |
58 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
1608772 |
781296 / -4240 |
| 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 |
136540 |
137720 |
139430 |
137360 |
139050 |
138510 |
2510 |
1970 |
44344 |
28510 |
-1962 |
| 2002 |
136990 |
|
|
|
137240 |
137240 |
250 |
250 |
0 |
18 |
0 |
| 2003 |
135400 |
|
|
|
137350 |
137350 |
1950 |
1950 |
0 |
0 |
0 |
| 2004 |
136860 |
|
|
|
138830 |
138830 |
1970 |
1970 |
0 |
0 |
0 |
| 2005 |
135010 |
135600 |
136750 |
134900 |
136160 |
135710 |
1150 |
700 |
6402 |
21550 |
3182 |
| 2006 |
135070 |
|
|
|
135770 |
135770 |
700 |
700 |
0 |
0 |
0 |
| 2007 |
136820 |
|
|
|
137520 |
137520 |
700 |
700 |
0 |
0 |
0 |
| 2008 |
134900 |
|
|
|
135190 |
135190 |
290 |
290 |
0 |
2 |
0 |
| 2009 |
133250 |
135300 |
135620 |
135300 |
135620 |
135460 |
2370 |
2210 |
4 |
90 |
0 |
| 2010 |
135320 |
|
|
|
137560 |
137560 |
2240 |
2240 |
0 |
4 |
0 |
| 2011 |
136720 |
|
|
|
136720 |
136720 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
50750 |
50176 / 1220 |
发表评论