2019年11月4日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/11/4 15:48:33
| 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 |
| 1911 |
46940 |
46990 |
47100 |
46890 |
46950 |
46970 |
10 |
30 |
28030 |
51100 |
-3300 |
| 1912 |
47010 |
47030 |
47120 |
46940 |
47040 |
47020 |
30 |
10 |
73194 |
197072 |
-1488 |
| 2001 |
47100 |
47100 |
47190 |
47030 |
47140 |
47110 |
40 |
10 |
54196 |
162530 |
3234 |
| 2002 |
47150 |
47200 |
47250 |
47100 |
47180 |
47180 |
30 |
30 |
13870 |
66952 |
-620 |
| 2003 |
47250 |
47190 |
47330 |
47170 |
47270 |
47260 |
20 |
10 |
2382 |
23086 |
46 |
| 2004 |
47310 |
47300 |
47430 |
47260 |
47350 |
47350 |
40 |
40 |
380 |
16040 |
-10 |
| 2005 |
47410 |
47400 |
47510 |
47330 |
47430 |
47440 |
20 |
30 |
4562 |
18204 |
3860 |
| 2006 |
47500 |
47450 |
47550 |
47450 |
47500 |
47500 |
0 |
0 |
70 |
1656 |
-14 |
| 2007 |
47550 |
47580 |
47600 |
47500 |
47580 |
47580 |
30 |
30 |
88 |
1028 |
26 |
| 2008 |
47630 |
47610 |
47690 |
47610 |
47690 |
47660 |
60 |
30 |
22 |
1066 |
4 |
| 2009 |
47750 |
47700 |
47730 |
47700 |
47720 |
47710 |
-30 |
-40 |
32 |
466 |
0 |
| 2010 |
47800 |
47820 |
47820 |
47820 |
47820 |
47820 |
20 |
20 |
4 |
482 |
-4 |
| 小计 |
|
|
|
|
|
|
|
|
176830 |
539682 / 1734 |
| 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 |
| 1911 |
13915 |
13945 |
14025 |
13915 |
14000 |
13985 |
85 |
70 |
16780 |
105110 |
-1300 |
| 1912 |
13840 |
13875 |
13960 |
13840 |
13945 |
13910 |
105 |
70 |
102628 |
223964 |
-3444 |
| 2001 |
13815 |
13850 |
13930 |
13815 |
13900 |
13880 |
85 |
65 |
57486 |
175118 |
4362 |
| 2002 |
13815 |
13855 |
13935 |
13820 |
13900 |
13890 |
85 |
75 |
20208 |
98588 |
2808 |
| 2003 |
13850 |
13865 |
13950 |
13845 |
13930 |
13910 |
80 |
60 |
7710 |
48838 |
3606 |
| 2004 |
13875 |
13900 |
13970 |
13895 |
13960 |
13930 |
85 |
55 |
1504 |
20110 |
860 |
| 2005 |
13885 |
13900 |
13985 |
13900 |
13965 |
13955 |
80 |
70 |
928 |
13088 |
508 |
| 2006 |
13910 |
13945 |
14000 |
13945 |
13960 |
13985 |
50 |
75 |
806 |
10236 |
582 |
| 2007 |
13930 |
14050 |
14050 |
13960 |
13990 |
13980 |
60 |
50 |
186 |
2474 |
170 |
| 2008 |
13960 |
14025 |
14025 |
14025 |
14025 |
14025 |
65 |
65 |
2 |
250 |
0 |
| 2009 |
13950 |
14050 |
14055 |
14040 |
14040 |
14045 |
90 |
95 |
14 |
134 |
0 |
| 2010 |
14025 |
14065 |
14080 |
14065 |
14080 |
14070 |
55 |
45 |
8 |
32 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
208260 |
697942 / 8150 |
| 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 |
| 1911 |
18920 |
18890 |
19060 |
18885 |
19055 |
19010 |
135 |
90 |
5180 |
25810 |
-1350 |
| 1912 |
18940 |
18955 |
19095 |
18905 |
19085 |
19015 |
145 |
75 |
204644 |
169760 |
2456 |
| 2001 |
18955 |
18970 |
19105 |
18915 |
19100 |
19035 |
145 |
80 |
94602 |
140656 |
4606 |
| 2002 |
18980 |
18915 |
19130 |
18915 |
19095 |
19060 |
115 |
80 |
21692 |
63210 |
2292 |
| 2003 |
18995 |
18995 |
19145 |
18960 |
19140 |
19085 |
145 |
90 |
2436 |
19834 |
756 |
| 2004 |
19015 |
19005 |
19160 |
18970 |
19150 |
19030 |
135 |
15 |
166 |
12652 |
40 |
| 2005 |
19050 |
19020 |
19180 |
19000 |
19165 |
19135 |
115 |
85 |
4328 |
18320 |
4144 |
| 2006 |
19085 |
19135 |
19135 |
19135 |
19135 |
19135 |
50 |
50 |
2 |
242 |
0 |
| 2007 |
19085 |
19100 |
19130 |
19100 |
19130 |
19120 |
45 |
35 |
8 |
298 |
4 |
| 2008 |
19105 |
19130 |
19140 |
19130 |
19140 |
19135 |
35 |
30 |
6 |
106 |
2 |
| 2009 |
19095 |
19105 |
19195 |
19100 |
19175 |
19135 |
80 |
40 |
42 |
134 |
14 |
| 2010 |
19020 |
19115 |
19170 |
19115 |
19170 |
19135 |
150 |
115 |
14 |
80 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
333120 |
451102 / 12972 |
| 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 |
| 1911 |
16580 |
16525 |
16575 |
16500 |
16530 |
16530 |
-50 |
-50 |
770 |
11640 |
-390 |
| 1912 |
16535 |
16510 |
16545 |
16410 |
16470 |
16460 |
-65 |
-75 |
33652 |
59426 |
536 |
| 2001 |
16515 |
16520 |
16530 |
16400 |
16430 |
16440 |
-85 |
-75 |
13194 |
32878 |
1532 |
| 2002 |
16515 |
16505 |
16505 |
16400 |
16415 |
16425 |
-100 |
-90 |
2048 |
4956 |
1590 |
| 2003 |
16530 |
16455 |
16455 |
16395 |
16415 |
16420 |
-115 |
-110 |
178 |
586 |
154 |
| 2004 |
16475 |
16455 |
16455 |
16405 |
16405 |
16420 |
-70 |
-55 |
66 |
160 |
60 |
| 2005 |
16470 |
16440 |
16440 |
16405 |
16405 |
16415 |
-65 |
-55 |
12 |
116 |
0 |
| 2006 |
16470 |
16410 |
16410 |
16370 |
16370 |
16380 |
-100 |
-90 |
8 |
60 |
-4 |
| 2007 |
16410 |
16410 |
16415 |
16390 |
16390 |
16400 |
-20 |
-10 |
10 |
56 |
4 |
| 2008 |
16470 |
|
|
|
16470 |
16470 |
0 |
0 |
0 |
18 |
0 |
| 2009 |
16500 |
|
|
|
16500 |
16500 |
0 |
0 |
0 |
32 |
0 |
| 2010 |
16625 |
|
|
|
16625 |
16625 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
49938 |
109934 / 3482 |
| 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 |
| 1911 |
137040 |
137230 |
137800 |
136830 |
137470 |
137430 |
430 |
390 |
7272 |
41856 |
-3804 |
| 1912 |
133340 |
134110 |
134440 |
133260 |
134230 |
133880 |
890 |
540 |
461094 |
222276 |
-4966 |
| 2001 |
131040 |
131700 |
131900 |
130800 |
131370 |
131270 |
330 |
230 |
113844 |
245762 |
-3636 |
| 2002 |
129340 |
130030 |
130190 |
128990 |
129460 |
129450 |
120 |
110 |
246656 |
123256 |
2568 |
| 2003 |
128430 |
129110 |
129220 |
128070 |
128390 |
128480 |
-40 |
50 |
23658 |
47902 |
2372 |
| 2004 |
127970 |
128510 |
128620 |
127500 |
127740 |
127860 |
-230 |
-110 |
10358 |
30028 |
6790 |
| 2005 |
127390 |
127990 |
128060 |
127030 |
127240 |
127360 |
-150 |
-30 |
4846 |
47126 |
818 |
| 2006 |
126600 |
126820 |
127090 |
126570 |
126670 |
126830 |
70 |
230 |
872 |
18992 |
172 |
| 2007 |
125900 |
125970 |
126590 |
125920 |
126210 |
126180 |
310 |
280 |
84 |
1656 |
24 |
| 2008 |
125490 |
125810 |
126010 |
125500 |
125730 |
125780 |
240 |
290 |
20 |
718 |
0 |
| 2009 |
125160 |
125070 |
125130 |
124940 |
125040 |
125000 |
-120 |
-160 |
66 |
412 |
42 |
| 2010 |
124220 |
124320 |
124410 |
124020 |
124210 |
124210 |
-10 |
-10 |
58 |
112 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
868828 |
780096 / 382 |
| 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 |
| 1911 |
137630 |
|
|
|
137630 |
137630 |
0 |
0 |
0 |
16 |
0 |
| 1912 |
138260 |
135200 |
138250 |
135200 |
138250 |
136380 |
-10 |
-1880 |
56 |
8 |
4 |
| 2001 |
137360 |
137200 |
137660 |
136250 |
136640 |
136720 |
-720 |
-640 |
22444 |
40368 |
568 |
| 2002 |
138010 |
|
|
|
138010 |
138010 |
0 |
0 |
0 |
8 |
0 |
| 2003 |
138000 |
|
|
|
138000 |
138000 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
137180 |
138000 |
138000 |
136210 |
136600 |
136640 |
-580 |
-540 |
1176 |
5012 |
692 |
| 2006 |
137980 |
|
|
|
137980 |
137980 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
136050 |
|
|
|
135520 |
135520 |
-530 |
-530 |
0 |
0 |
0 |
| 2008 |
138210 |
|
|
|
138060 |
138060 |
-150 |
-150 |
0 |
2 |
0 |
| 2009 |
138500 |
136880 |
136880 |
136880 |
136880 |
136880 |
-1620 |
-1620 |
10 |
42 |
10 |
| 2010 |
136720 |
|
|
|
136720 |
136720 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
23686 |
45460 / 1274 |
发表评论