2019年11月20日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/11/20 15:15:54
| 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 |
47170 |
46850 |
46990 |
47050 |
170 |
230 |
64124 |
155458 |
-5808 |
| 2001 |
46860 |
46940 |
47240 |
46900 |
47050 |
47120 |
190 |
260 |
143922 |
213068 |
-1936 |
| 2002 |
46920 |
46970 |
47270 |
46960 |
47110 |
47170 |
190 |
250 |
36864 |
93590 |
3562 |
| 2003 |
46980 |
47030 |
47340 |
47030 |
47180 |
47240 |
200 |
260 |
7186 |
34638 |
112 |
| 2004 |
47060 |
47060 |
47400 |
47060 |
47270 |
47310 |
210 |
250 |
798 |
17486 |
-68 |
| 2005 |
47130 |
47230 |
47500 |
47230 |
47360 |
47390 |
230 |
260 |
348 |
19166 |
12 |
| 2006 |
47240 |
47510 |
47570 |
47460 |
47480 |
47500 |
240 |
260 |
138 |
1972 |
34 |
| 2007 |
47310 |
47600 |
47640 |
47540 |
47540 |
47590 |
230 |
280 |
22 |
1124 |
-8 |
| 2008 |
47380 |
47680 |
47680 |
47680 |
47680 |
47680 |
300 |
300 |
4 |
1058 |
-2 |
| 2009 |
47530 |
47750 |
47900 |
47750 |
47780 |
47790 |
250 |
260 |
34 |
524 |
4 |
| 2010 |
47550 |
47810 |
47810 |
47810 |
47810 |
47810 |
260 |
260 |
2 |
440 |
2 |
| 2011 |
47660 |
47810 |
47960 |
47810 |
47960 |
47870 |
300 |
210 |
8 |
56 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
253450 |
538580 / -4094 |
| 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 |
13830 |
13810 |
13890 |
13810 |
13880 |
13850 |
50 |
20 |
34568 |
146396 |
-4886 |
| 2001 |
13750 |
13730 |
13785 |
13720 |
13780 |
13755 |
30 |
5 |
65378 |
230380 |
-3492 |
| 2002 |
13740 |
13710 |
13775 |
13710 |
13770 |
13745 |
30 |
5 |
18510 |
128422 |
2304 |
| 2003 |
13755 |
13730 |
13785 |
13725 |
13780 |
13755 |
25 |
0 |
3398 |
66524 |
332 |
| 2004 |
13765 |
13745 |
13795 |
13740 |
13790 |
13765 |
25 |
0 |
1232 |
29436 |
-646 |
| 2005 |
13780 |
13760 |
13790 |
13660 |
13790 |
13755 |
10 |
-25 |
3094 |
16056 |
-718 |
| 2006 |
13790 |
13765 |
13795 |
13670 |
13795 |
13755 |
5 |
-35 |
334 |
10648 |
-110 |
| 2007 |
13865 |
13815 |
13850 |
13795 |
13805 |
13805 |
-60 |
-60 |
22 |
2484 |
-8 |
| 2008 |
13855 |
13835 |
13835 |
13810 |
13810 |
13815 |
-45 |
-40 |
18 |
286 |
4 |
| 2009 |
13880 |
13835 |
13835 |
13835 |
13835 |
13835 |
-45 |
-45 |
10 |
198 |
0 |
| 2010 |
13895 |
13860 |
13900 |
13860 |
13900 |
13880 |
5 |
-15 |
4 |
160 |
0 |
| 2011 |
13830 |
|
|
|
13830 |
13830 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
126568 |
630996 / -7220 |
| 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 |
18355 |
18385 |
18490 |
18345 |
18430 |
18415 |
75 |
60 |
40464 |
69374 |
-3240 |
| 2001 |
18260 |
18250 |
18400 |
18230 |
18340 |
18320 |
80 |
60 |
250432 |
218340 |
-9718 |
| 2002 |
18220 |
18150 |
18350 |
18150 |
18295 |
18280 |
75 |
60 |
42768 |
105832 |
-1464 |
| 2003 |
18220 |
18240 |
18325 |
18200 |
18300 |
18280 |
80 |
60 |
15904 |
36348 |
-266 |
| 2004 |
18245 |
18240 |
18315 |
18210 |
18305 |
18280 |
60 |
35 |
4716 |
20394 |
780 |
| 2005 |
18250 |
18240 |
18340 |
18240 |
18300 |
18305 |
50 |
55 |
2354 |
22664 |
236 |
| 2006 |
18300 |
18310 |
18400 |
18275 |
18320 |
18335 |
20 |
35 |
72 |
12848 |
24 |
| 2007 |
18300 |
18380 |
18380 |
18310 |
18310 |
18325 |
10 |
25 |
34 |
324 |
-4 |
| 2008 |
18345 |
18390 |
18390 |
18365 |
18365 |
18380 |
20 |
35 |
14 |
118 |
-14 |
| 2009 |
18350 |
18445 |
18445 |
18360 |
18360 |
18410 |
10 |
60 |
18 |
244 |
-2 |
| 2010 |
18330 |
18450 |
18460 |
18430 |
18430 |
18445 |
100 |
115 |
20 |
116 |
2 |
| 2011 |
18365 |
18460 |
18460 |
18420 |
18435 |
18440 |
70 |
75 |
12 |
44 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
356808 |
486646 / -13664 |
| 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 |
15870 |
15830 |
15910 |
15810 |
15845 |
15870 |
-25 |
0 |
6630 |
22462 |
-1934 |
| 2001 |
15695 |
15635 |
15725 |
15610 |
15655 |
15680 |
-40 |
-15 |
37288 |
72356 |
194 |
| 2002 |
15680 |
15635 |
15705 |
15580 |
15640 |
15645 |
-40 |
-35 |
6388 |
17286 |
1400 |
| 2003 |
15690 |
15640 |
15700 |
15585 |
15615 |
15645 |
-75 |
-45 |
314 |
2028 |
158 |
| 2004 |
15795 |
15660 |
15660 |
15600 |
15620 |
15640 |
-175 |
-155 |
38 |
540 |
22 |
| 2005 |
15690 |
15630 |
15710 |
15605 |
15605 |
15655 |
-85 |
-35 |
22 |
184 |
2 |
| 2006 |
15720 |
15720 |
15720 |
15635 |
15650 |
15690 |
-70 |
-30 |
32 |
136 |
22 |
| 2007 |
15740 |
15725 |
15730 |
15620 |
15625 |
15645 |
-115 |
-95 |
52 |
120 |
26 |
| 2008 |
15610 |
15660 |
15665 |
15595 |
15595 |
15620 |
-15 |
10 |
14 |
40 |
12 |
| 2009 |
15605 |
15600 |
15650 |
15580 |
15580 |
15605 |
-25 |
0 |
8 |
50 |
0 |
| 2010 |
15735 |
15645 |
15645 |
15645 |
15645 |
15645 |
-90 |
-90 |
4 |
24 |
4 |
| 2011 |
15625 |
15600 |
15605 |
15585 |
15605 |
15595 |
-20 |
-30 |
8 |
18 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
50798 |
115244 / -86 |
| 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 |
119680 |
117150 |
118340 |
115240 |
115280 |
117080 |
-4400 |
-2600 |
100268 |
61218 |
-8128 |
| 2001 |
117300 |
115370 |
116470 |
113800 |
113820 |
115300 |
-3480 |
-2000 |
185658 |
181746 |
-13620 |
| 2002 |
116080 |
114670 |
116080 |
113350 |
113500 |
115000 |
-2580 |
-1080 |
1450978 |
309994 |
1882 |
| 2003 |
115790 |
114410 |
115800 |
113300 |
113410 |
114950 |
-2380 |
-840 |
102394 |
73130 |
144 |
| 2004 |
115560 |
114620 |
115620 |
113410 |
113510 |
114800 |
-2050 |
-760 |
27032 |
69964 |
2764 |
| 2005 |
115430 |
114580 |
115500 |
113350 |
113400 |
114490 |
-2030 |
-940 |
23922 |
63496 |
1398 |
| 2006 |
115520 |
114060 |
115300 |
113190 |
113230 |
114650 |
-2290 |
-870 |
1894 |
20810 |
834 |
| 2007 |
115070 |
113730 |
115000 |
113200 |
113200 |
114600 |
-1870 |
-470 |
286 |
14050 |
32 |
| 2008 |
114800 |
113550 |
114890 |
113000 |
113000 |
114380 |
-1800 |
-420 |
160 |
756 |
-26 |
| 2009 |
115110 |
113590 |
115310 |
113260 |
113280 |
114190 |
-1830 |
-920 |
148 |
666 |
62 |
| 2010 |
114780 |
114140 |
114780 |
113220 |
113910 |
114160 |
-870 |
-620 |
54 |
192 |
4 |
| 2011 |
114700 |
113410 |
114730 |
113000 |
113000 |
114130 |
-1700 |
-570 |
46 |
46 |
22 |
| 小计 |
|
|
|
|
|
|
|
|
1892840 |
796068 / -14632 |
| 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 |
134640 |
134500 |
135170 |
134200 |
135000 |
134780 |
360 |
140 |
16250 |
33708 |
-1132 |
| 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 |
133150 |
132750 |
133590 |
132450 |
133150 |
133020 |
0 |
-130 |
3330 |
16416 |
1342 |
| 2006 |
135850 |
|
|
|
135070 |
135070 |
-780 |
-780 |
0 |
0 |
0 |
| 2007 |
134940 |
|
|
|
134810 |
134810 |
-130 |
-130 |
0 |
0 |
0 |
| 2008 |
134900 |
|
|
|
134900 |
134900 |
0 |
0 |
0 |
2 |
0 |
| 2009 |
133450 |
133090 |
133090 |
133090 |
133090 |
133090 |
-360 |
-360 |
2 |
90 |
-2 |
| 2010 |
135320 |
|
|
|
135320 |
135320 |
0 |
0 |
0 |
4 |
0 |
| 2011 |
136720 |
|
|
|
136720 |
136720 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
19582 |
50230 / 208 |
发表评论