2019年11月12日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/11/12 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 |
| 1911 |
47080 |
47040 |
47160 |
47000 |
47120 |
47060 |
40 |
-20 |
30410 |
25910 |
-7570 |
| 1912 |
47180 |
47080 |
47240 |
47050 |
47180 |
47120 |
0 |
-60 |
67074 |
175412 |
-2028 |
| 2001 |
47260 |
47120 |
47330 |
47120 |
47270 |
47210 |
10 |
-50 |
103628 |
181034 |
7750 |
| 2002 |
47350 |
47260 |
47410 |
47200 |
47360 |
47280 |
10 |
-70 |
21938 |
73234 |
3492 |
| 2003 |
47420 |
47390 |
47490 |
47270 |
47430 |
47360 |
10 |
-60 |
7578 |
27784 |
1706 |
| 2004 |
47490 |
47400 |
47560 |
47360 |
47520 |
47430 |
30 |
-60 |
648 |
16252 |
156 |
| 2005 |
47590 |
47470 |
47660 |
47460 |
47580 |
47540 |
-10 |
-50 |
344 |
18196 |
42 |
| 2006 |
47650 |
47570 |
47730 |
47560 |
47700 |
47620 |
50 |
-30 |
130 |
1618 |
-16 |
| 2007 |
47760 |
47630 |
47780 |
47630 |
47780 |
47740 |
20 |
-20 |
10 |
1040 |
0 |
| 2008 |
47960 |
47840 |
47840 |
47840 |
47840 |
47840 |
-120 |
-120 |
2 |
1036 |
2 |
| 2009 |
47930 |
47930 |
47930 |
47930 |
47930 |
47930 |
0 |
0 |
2 |
514 |
0 |
| 2010 |
48000 |
48000 |
48110 |
48000 |
48110 |
48040 |
110 |
40 |
102 |
510 |
-38 |
| 小计 |
|
|
|
|
|
|
|
|
231866 |
522540 / 3496 |
| 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 |
14160 |
14195 |
14215 |
14035 |
14060 |
14110 |
-100 |
-50 |
19460 |
55050 |
-10970 |
| 1912 |
13965 |
13910 |
13950 |
13810 |
13815 |
13870 |
-150 |
-95 |
124304 |
186512 |
-11570 |
| 2001 |
13865 |
13810 |
13845 |
13730 |
13750 |
13780 |
-115 |
-85 |
77676 |
203280 |
7354 |
| 2002 |
13845 |
13800 |
13835 |
13735 |
13740 |
13770 |
-105 |
-75 |
26854 |
119010 |
2248 |
| 2003 |
13845 |
13830 |
13850 |
13760 |
13765 |
13795 |
-80 |
-50 |
9528 |
61508 |
2452 |
| 2004 |
13860 |
13855 |
13855 |
13780 |
13790 |
13805 |
-70 |
-55 |
1234 |
24398 |
622 |
| 2005 |
13895 |
13865 |
13870 |
13805 |
13810 |
13815 |
-85 |
-80 |
302 |
14270 |
76 |
| 2006 |
13885 |
13850 |
13865 |
13830 |
13830 |
13835 |
-55 |
-50 |
100 |
10518 |
8 |
| 2007 |
13915 |
13855 |
13855 |
13855 |
13855 |
13855 |
-60 |
-60 |
2 |
2486 |
-2 |
| 2008 |
13955 |
13900 |
13900 |
13900 |
13900 |
13900 |
-55 |
-55 |
8 |
284 |
8 |
| 2009 |
13975 |
13950 |
13960 |
13950 |
13960 |
13955 |
-15 |
-20 |
40 |
180 |
30 |
| 2010 |
14005 |
13950 |
13950 |
13915 |
13950 |
13945 |
-55 |
-60 |
22 |
52 |
20 |
| 小计 |
|
|
|
|
|
|
|
|
259530 |
677548 / -9724 |
| 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 |
18580 |
18645 |
18830 |
18625 |
18815 |
18700 |
235 |
120 |
4450 |
8340 |
-1320 |
| 1912 |
18590 |
18650 |
18825 |
18610 |
18810 |
18700 |
220 |
110 |
153770 |
122652 |
-14176 |
| 2001 |
18595 |
18640 |
18805 |
18595 |
18805 |
18690 |
210 |
95 |
164230 |
189326 |
-6136 |
| 2002 |
18615 |
18630 |
18830 |
18620 |
18815 |
18720 |
200 |
105 |
30428 |
86984 |
2230 |
| 2003 |
18640 |
18660 |
18850 |
18650 |
18845 |
18760 |
205 |
120 |
5652 |
25354 |
282 |
| 2004 |
18660 |
18695 |
18880 |
18695 |
18860 |
18755 |
200 |
95 |
646 |
17476 |
14 |
| 2005 |
18680 |
18700 |
18880 |
18700 |
18880 |
18810 |
200 |
130 |
192 |
19100 |
-30 |
| 2006 |
18690 |
18760 |
18830 |
18760 |
18830 |
18805 |
140 |
115 |
6 |
12298 |
-4 |
| 2007 |
18725 |
18775 |
18900 |
18775 |
18900 |
18870 |
175 |
145 |
10 |
318 |
-8 |
| 2008 |
18725 |
18770 |
18890 |
18770 |
18890 |
18815 |
165 |
90 |
6 |
108 |
-4 |
| 2009 |
18755 |
18905 |
18905 |
18905 |
18905 |
18905 |
150 |
150 |
4 |
160 |
-4 |
| 2010 |
18805 |
18890 |
18915 |
18820 |
18820 |
18850 |
15 |
45 |
20 |
128 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
359414 |
482244 / -19156 |
| 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 |
16110 |
16075 |
16075 |
15820 |
15995 |
15930 |
-115 |
-180 |
1060 |
8940 |
-460 |
| 1912 |
16015 |
16010 |
16055 |
15780 |
16025 |
15915 |
10 |
-100 |
42872 |
51188 |
-928 |
| 2001 |
15920 |
15910 |
16040 |
15725 |
16000 |
15875 |
80 |
-45 |
45950 |
43074 |
-3332 |
| 2002 |
15855 |
15910 |
16020 |
15710 |
15965 |
15845 |
110 |
-10 |
11056 |
14416 |
3348 |
| 2003 |
15815 |
15870 |
16005 |
15715 |
15960 |
15845 |
145 |
30 |
1402 |
1746 |
794 |
| 2004 |
15870 |
15780 |
15935 |
15665 |
15935 |
15715 |
65 |
-155 |
114 |
252 |
-66 |
| 2005 |
15785 |
15870 |
15870 |
15870 |
15870 |
15870 |
85 |
85 |
2 |
132 |
2 |
| 2006 |
15765 |
|
|
|
15765 |
15765 |
0 |
0 |
0 |
72 |
0 |
| 2007 |
15765 |
15750 |
15940 |
15635 |
15940 |
15775 |
175 |
10 |
6 |
60 |
0 |
| 2008 |
15780 |
15630 |
15925 |
15630 |
15925 |
15775 |
145 |
-5 |
4 |
24 |
0 |
| 2009 |
15785 |
15735 |
15735 |
15730 |
15730 |
15730 |
-55 |
-55 |
4 |
42 |
2 |
| 2010 |
15805 |
15630 |
15630 |
15630 |
15630 |
15630 |
-175 |
-175 |
2 |
14 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
102472 |
119960 / -642 |
| 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 |
134670 |
134230 |
134570 |
128250 |
129450 |
131420 |
-5220 |
-3250 |
6768 |
35676 |
-3444 |
| 1912 |
130070 |
130110 |
130130 |
126260 |
126730 |
127860 |
-3340 |
-2210 |
445870 |
147572 |
-25956 |
| 2001 |
126550 |
125930 |
125990 |
122800 |
123810 |
124120 |
-2740 |
-2430 |
344848 |
229312 |
-13846 |
| 2002 |
124860 |
124050 |
124100 |
120500 |
121750 |
122030 |
-3110 |
-2830 |
909564 |
179524 |
32402 |
| 2003 |
124220 |
123200 |
123440 |
120240 |
121290 |
121530 |
-2930 |
-2690 |
90134 |
67912 |
4862 |
| 2004 |
123700 |
123010 |
123190 |
120100 |
121070 |
121260 |
-2630 |
-2440 |
32810 |
51230 |
7084 |
| 2005 |
123410 |
122540 |
122800 |
119880 |
120720 |
120950 |
-2690 |
-2460 |
24324 |
50898 |
810 |
| 2006 |
122880 |
121680 |
121680 |
119530 |
120400 |
120260 |
-2480 |
-2620 |
4362 |
19228 |
108 |
| 2007 |
122520 |
121420 |
121420 |
119850 |
120000 |
120520 |
-2520 |
-2000 |
74 |
13634 |
0 |
| 2008 |
121790 |
120750 |
120750 |
119000 |
119500 |
119900 |
-2290 |
-1890 |
58 |
618 |
4 |
| 2009 |
121610 |
120540 |
120540 |
118940 |
120100 |
119640 |
-1510 |
-1970 |
118 |
494 |
-12 |
| 2010 |
121700 |
120400 |
120400 |
118670 |
119260 |
119670 |
-2440 |
-2030 |
22 |
152 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
1858952 |
796250 / 2014 |
| 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 |
139000 |
135950 |
135950 |
135950 |
135950 |
135950 |
-3050 |
-3050 |
4 |
12 |
0 |
| 1912 |
137030 |
136540 |
137880 |
136540 |
137880 |
137210 |
850 |
180 |
4 |
2 |
-2 |
| 2001 |
137470 |
137450 |
137450 |
136100 |
136330 |
136530 |
-1140 |
-940 |
20786 |
36896 |
-138 |
| 2002 |
137870 |
|
|
|
137870 |
137870 |
0 |
0 |
0 |
8 |
0 |
| 2003 |
137860 |
|
|
|
137860 |
137860 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
137480 |
137290 |
137290 |
136050 |
136160 |
136450 |
-1320 |
-1030 |
848 |
6984 |
428 |
| 2006 |
138130 |
|
|
|
138130 |
138130 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
136350 |
|
|
|
136350 |
136350 |
0 |
0 |
0 |
0 |
0 |
| 2008 |
138060 |
|
|
|
138010 |
138010 |
-50 |
-50 |
0 |
2 |
0 |
| 2009 |
137530 |
|
|
|
137530 |
137530 |
0 |
0 |
0 |
46 |
0 |
| 2010 |
136720 |
|
|
|
136720 |
136720 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
21642 |
43954 / 288 |
发表评论