2022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：2022/11/25 17:15:55
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:铜 |
| 2212 |
64990 |
64990 |
65360 |
64890 |
65290 |
65140 |
300 |
150 |
41983 |
1367500.99 |
89357 |
-11718 |
| 2301 |
64850 |
64850 |
65280 |
64730 |
65170 |
65020 |
320 |
170 |
64166 |
2086095.91 |
148708 |
3815 |
| 2302 |
64750 |
64860 |
65220 |
64710 |
65140 |
64990 |
390 |
240 |
13427 |
436311.71 |
67312 |
1834 |
| 2303 |
64690 |
64800 |
65150 |
64670 |
65120 |
64980 |
430 |
290 |
10801 |
350957.10 |
70459 |
3619 |
| 2304 |
64670 |
64610 |
65050 |
64610 |
64940 |
64900 |
270 |
230 |
2327 |
75516.87 |
22762 |
953 |
| 2305 |
64460 |
64590 |
64960 |
64500 |
64830 |
64770 |
370 |
310 |
1053 |
34101.99 |
13236 |
371 |
| 2306 |
64570 |
64500 |
64880 |
64350 |
64800 |
64650 |
230 |
80 |
234 |
7564.13 |
6641 |
88 |
| 2307 |
64450 |
64400 |
64670 |
64370 |
64670 |
64570 |
220 |
120 |
45 |
1452.98 |
2980 |
-8 |
| 2308 |
64390 |
64410 |
64600 |
64410 |
64600 |
64550 |
210 |
160 |
43 |
1387.83 |
9970 |
13 |
| 2309 |
64220 |
64200 |
64560 |
64090 |
64470 |
64410 |
250 |
190 |
60 |
1932.41 |
1959 |
21 |
| 2310 |
64130 |
64170 |
64450 |
64040 |
64410 |
64310 |
280 |
180 |
73 |
2347.64 |
1452 |
39 |
| 2311 |
63710 |
63980 |
64390 |
63980 |
64300 |
64280 |
590 |
570 |
44 |
1414.24 |
82 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
134256 |
4366583.78 |
434918 / -969 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:铜(BC) |
| 2212 |
57750 |
57600 |
58250 |
57550 |
58250 |
57940 |
500 |
190 |
62 |
1796.44 |
1140 |
-30 |
| 2301 |
57860 |
57880 |
58150 |
57720 |
58030 |
57930 |
170 |
70 |
11500 |
333131.67 |
9814 |
-2177 |
| 2302 |
57830 |
57810 |
58160 |
57710 |
58050 |
57960 |
220 |
130 |
4808 |
139339.51 |
10914 |
1059 |
| 2303 |
57870 |
57700 |
58090 |
57700 |
57980 |
57940 |
110 |
70 |
33 |
956.08 |
425 |
-6 |
| 2304 |
57570 |
|
|
|
57570 |
57570 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2305 |
57320 |
|
|
|
57320 |
57320 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2306 |
57640 |
|
|
|
57640 |
57640 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2307 |
57570 |
|
|
|
57570 |
57570 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2308 |
56740 |
|
|
|
56740 |
56740 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2309 |
56070 |
|
|
|
56070 |
56070 |
0 |
0 |
0 |
0.00 |
1 |
0 |
| 2310 |
57380 |
|
|
|
57380 |
57380 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2311 |
57380 |
|
|
|
57380 |
57380 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
16403 |
475223.69 |
22294 / -1154 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:铝 |
| 2212 |
18980 |
18960 |
19015 |
18830 |
18925 |
18915 |
-55 |
-65 |
125589 |
1188036.41 |
96778 |
-32159 |
| 2301 |
18965 |
18965 |
19020 |
18810 |
18895 |
18895 |
-70 |
-70 |
202095 |
1909592.64 |
208310 |
5536 |
| 2302 |
18955 |
18985 |
18990 |
18795 |
18875 |
18875 |
-80 |
-80 |
33389 |
315110.66 |
67920 |
5951 |
| 2303 |
18940 |
18945 |
18985 |
18780 |
18855 |
18850 |
-85 |
-90 |
9506 |
89610.18 |
34380 |
2140 |
| 2304 |
18865 |
18910 |
18925 |
18765 |
18845 |
18835 |
-20 |
-30 |
560 |
5274.42 |
13863 |
-41 |
| 2305 |
18890 |
18950 |
18950 |
18760 |
18860 |
18825 |
-30 |
-65 |
450 |
4235.80 |
9767 |
-2 |
| 2306 |
18840 |
18845 |
18890 |
18755 |
18815 |
18800 |
-25 |
-40 |
68 |
639.34 |
9044 |
0 |
| 2307 |
18790 |
18895 |
18895 |
18730 |
18820 |
18795 |
30 |
5 |
40 |
375.95 |
539 |
-1 |
| 2308 |
18835 |
18810 |
18810 |
18735 |
18800 |
18785 |
-35 |
-50 |
14 |
131.51 |
376 |
4 |
| 2309 |
18805 |
18730 |
18730 |
18730 |
18730 |
18730 |
-75 |
-75 |
1 |
9.37 |
349 |
0 |
| 2310 |
18685 |
18760 |
18850 |
18720 |
18780 |
18770 |
95 |
85 |
29 |
272.17 |
170 |
9 |
| 2311 |
18855 |
18800 |
18850 |
18800 |
18815 |
18820 |
-40 |
-35 |
4 |
37.64 |
63 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
371745 |
3513326.08 |
441559 / -18561 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:锌 |
| 2212 |
23705 |
23620 |
23870 |
23555 |
23825 |
23710 |
120 |
5 |
59202 |
701843.09 |
38717 |
-9204 |
| 2301 |
23560 |
23580 |
23755 |
23430 |
23700 |
23600 |
140 |
40 |
123026 |
1451778.48 |
108502 |
5388 |
| 2302 |
23420 |
23480 |
23630 |
23320 |
23580 |
23490 |
160 |
70 |
24946 |
293051.83 |
35018 |
3312 |
| 2303 |
23315 |
23405 |
23545 |
23230 |
23480 |
23385 |
165 |
70 |
3982 |
46564.16 |
17329 |
176 |
| 2304 |
23280 |
23265 |
23450 |
23170 |
23435 |
23315 |
155 |
35 |
74 |
862.77 |
4065 |
22 |
| 2305 |
23175 |
23195 |
23465 |
23110 |
23405 |
23285 |
230 |
110 |
113 |
1315.77 |
4460 |
7 |
| 2306 |
23145 |
23130 |
23300 |
23100 |
23300 |
23185 |
155 |
40 |
9 |
104.34 |
3461 |
1 |
| 2307 |
23110 |
23005 |
23290 |
22970 |
23205 |
23125 |
95 |
15 |
37 |
427.83 |
120 |
2 |
| 2308 |
23000 |
23100 |
23170 |
23100 |
23170 |
23135 |
170 |
135 |
2 |
23.14 |
63 |
0 |
| 2309 |
22850 |
22855 |
23290 |
22855 |
23290 |
23140 |
440 |
290 |
7 |
80.99 |
98 |
0 |
| 2310 |
22660 |
23090 |
23090 |
23065 |
23065 |
23075 |
405 |
415 |
2 |
23.08 |
41 |
1 |
| 2311 |
22670 |
22805 |
23060 |
22805 |
23060 |
22930 |
390 |
260 |
2 |
22.93 |
8 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
211402 |
2496098.41 |
211882 / -294 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:铅 |
| 2212 |
15695 |
15770 |
15770 |
15585 |
15600 |
15620 |
-95 |
-75 |
11114 |
86817.30 |
19782 |
-4636 |
| 2301 |
15735 |
15725 |
15780 |
15620 |
15640 |
15665 |
-95 |
-70 |
50559 |
396063.28 |
84050 |
-6625 |
| 2302 |
15730 |
15780 |
15780 |
15625 |
15655 |
15660 |
-75 |
-70 |
13212 |
103468.99 |
27412 |
2997 |
| 2303 |
15705 |
15740 |
15760 |
15620 |
15645 |
15655 |
-60 |
-50 |
631 |
4939.66 |
4761 |
11 |
| 2304 |
15720 |
15605 |
15605 |
15605 |
15605 |
15605 |
-115 |
-115 |
2 |
15.61 |
1006 |
1 |
| 2305 |
15715 |
15640 |
15640 |
15635 |
15635 |
15635 |
-80 |
-80 |
3 |
23.46 |
341 |
3 |
| 2306 |
15740 |
15635 |
15635 |
15630 |
15630 |
15630 |
-110 |
-110 |
4 |
31.27 |
106 |
-1 |
| 2307 |
15540 |
15660 |
15660 |
15600 |
15600 |
15640 |
60 |
100 |
3 |
23.46 |
17 |
2 |
| 2308 |
15670 |
|
|
|
15670 |
15670 |
0 |
0 |
0 |
0.00 |
35 |
0 |
| 2309 |
15645 |
|
|
|
15645 |
15645 |
0 |
0 |
0 |
0.00 |
26 |
0 |
| 2310 |
15710 |
|
|
|
15710 |
15710 |
0 |
0 |
0 |
0.00 |
203 |
0 |
| 2311 |
15715 |
15620 |
15625 |
15620 |
15625 |
15620 |
-90 |
-95 |
3 |
23.43 |
15 |
-1 |
| 小计 |
|
|
|
|
|
|
|
|
75531 |
591406.45 |
137754 / -8249 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:镍 |
| 2212 |
199220 |
199220 |
201210 |
196390 |
199620 |
198780 |
400 |
-440 |
67876 |
1349294.35 |
40522 |
-7564 |
| 2301 |
197090 |
197130 |
199280 |
194160 |
197630 |
196920 |
540 |
-170 |
62194 |
1224763.66 |
60435 |
7935 |
| 2302 |
195920 |
194710 |
197890 |
192910 |
196620 |
195810 |
700 |
-110 |
18313 |
358597.74 |
24897 |
2098 |
| 2303 |
194440 |
196000 |
196400 |
191760 |
195470 |
194800 |
1030 |
360 |
3997 |
77864.42 |
6582 |
627 |
| 2304 |
193910 |
192700 |
195000 |
191000 |
194330 |
193020 |
420 |
-890 |
107 |
2065.40 |
1322 |
-28 |
| 2305 |
192530 |
192050 |
194080 |
189970 |
193560 |
192080 |
1030 |
-450 |
362 |
6953.31 |
5755 |
45 |
| 2306 |
191460 |
191670 |
191670 |
191660 |
191660 |
191660 |
200 |
200 |
2 |
38.33 |
66 |
1 |
| 2307 |
187700 |
190890 |
190890 |
189940 |
189940 |
190410 |
2240 |
2710 |
2 |
38.08 |
696 |
2 |
| 2308 |
187160 |
185850 |
188990 |
185850 |
188990 |
187560 |
1830 |
400 |
15 |
281.35 |
1317 |
-6 |
| 2309 |
186560 |
186090 |
188650 |
184640 |
188650 |
187360 |
2090 |
800 |
11 |
206.11 |
82 |
5 |
| 2310 |
183850 |
182650 |
185380 |
182650 |
185380 |
184190 |
1530 |
340 |
4 |
73.68 |
127 |
1 |
| 2311 |
181870 |
184100 |
184500 |
184100 |
184500 |
184300 |
2630 |
2430 |
2 |
36.86 |
3 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
152885 |
3020213.30 |
141804 / 3116 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:锡 |
| 2212 |
182330 |
183150 |
186140 |
182720 |
184270 |
184410 |
1940 |
2080 |
51975 |
958480.35 |
26993 |
-5364 |
| 2301 |
182230 |
183300 |
185580 |
182500 |
184100 |
184140 |
1870 |
1910 |
48860 |
899723.63 |
40963 |
5034 |
| 2302 |
182310 |
183030 |
185270 |
182320 |
183860 |
183860 |
1550 |
1550 |
8902 |
163678.71 |
18720 |
758 |
| 2303 |
182040 |
183890 |
184940 |
182000 |
183350 |
183550 |
1310 |
1510 |
10860 |
199341.58 |
6379 |
97 |
| 2304 |
181240 |
184000 |
184710 |
181700 |
183020 |
183030 |
1780 |
1790 |
104 |
1903.55 |
190 |
-1 |
| 2305 |
180600 |
183790 |
184050 |
181250 |
182770 |
182680 |
2170 |
2080 |
1666 |
30435.21 |
4073 |
-57 |
| 2306 |
179780 |
183760 |
183760 |
181690 |
182170 |
182270 |
2390 |
2490 |
10 |
182.27 |
50 |
-2 |
| 2307 |
181410 |
182500 |
182500 |
181420 |
181420 |
182130 |
10 |
720 |
3 |
54.64 |
1755 |
-1 |
| 2308 |
180390 |
182550 |
182550 |
181980 |
181980 |
182260 |
1590 |
1870 |
2 |
36.45 |
145 |
1 |
| 2309 |
178920 |
181640 |
181960 |
180000 |
181460 |
181150 |
2540 |
2230 |
17 |
307.96 |
423 |
1 |
| 2310 |
177680 |
181700 |
181700 |
178930 |
180500 |
180720 |
2820 |
3040 |
30 |
542.18 |
280 |
-2 |
| 2311 |
179490 |
181780 |
183120 |
177020 |
177020 |
181220 |
-2470 |
1730 |
13 |
235.60 |
152 |
9 |
| 小计 |
|
|
|
|
|
|
|
|
122442 |
2254922.14 |
100123 / 473 |
发表评论