2022年11月17日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2022/11/17 15:57:11
| 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 |
66690 |
66710 |
66750 |
66000 |
66510 |
66320 |
-180 |
-370 |
90982 |
3017126.80 |
158047 |
-8977 |
| 2301 |
66400 |
66400 |
66460 |
65620 |
66230 |
66030 |
-170 |
-370 |
57853 |
1910130.65 |
138557 |
-1531 |
| 2302 |
66220 |
66260 |
66310 |
65510 |
66120 |
65890 |
-100 |
-330 |
15966 |
526016.15 |
57491 |
2228 |
| 2303 |
66120 |
66170 |
66200 |
65420 |
66040 |
65780 |
-80 |
-340 |
8783 |
288880.67 |
57649 |
1443 |
| 2304 |
66100 |
66060 |
66060 |
65320 |
65930 |
65770 |
-170 |
-330 |
1840 |
60509.76 |
17313 |
821 |
| 2305 |
65950 |
65910 |
66030 |
65210 |
65820 |
65530 |
-130 |
-420 |
519 |
17005.80 |
9933 |
59 |
| 2306 |
65690 |
65810 |
65810 |
65150 |
65700 |
65460 |
10 |
-230 |
227 |
7430.00 |
6230 |
12 |
| 2307 |
65630 |
65600 |
65690 |
65000 |
65690 |
65370 |
60 |
-260 |
39 |
1274.81 |
2840 |
-4 |
| 2308 |
65460 |
65410 |
65610 |
64880 |
65460 |
65120 |
0 |
-340 |
58 |
1888.67 |
9787 |
32 |
| 2309 |
65260 |
65240 |
65380 |
64850 |
65380 |
65140 |
120 |
-120 |
22 |
716.57 |
1129 |
5 |
| 2310 |
65220 |
65300 |
65320 |
64690 |
65050 |
64980 |
-170 |
-240 |
72 |
2339.56 |
1279 |
-22 |
| 2311 |
65180 |
64980 |
65100 |
64650 |
64770 |
64830 |
-410 |
-350 |
7 |
226.93 |
10 |
-1 |
| 小计 |
|
|
|
|
|
|
|
|
176368 |
5833546.34 |
460265 / -5935 |
| 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 |
59660 |
59470 |
59490 |
58910 |
59350 |
59270 |
-310 |
-390 |
385 |
11409.94 |
1126 |
3 |
| 2301 |
59730 |
59480 |
59680 |
58890 |
59410 |
59270 |
-320 |
-460 |
11506 |
341008.16 |
15598 |
-383 |
| 2302 |
59180 |
59250 |
59270 |
58590 |
59030 |
58940 |
-150 |
-240 |
1978 |
58298.09 |
8974 |
-64 |
| 2303 |
59140 |
59010 |
59010 |
58550 |
58620 |
58630 |
-520 |
-510 |
35 |
1026.16 |
384 |
1 |
| 2304 |
57570 |
|
|
|
57570 |
57570 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2305 |
57820 |
|
|
|
57820 |
57820 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2306 |
58020 |
|
|
|
58020 |
58020 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2307 |
57900 |
|
|
|
57900 |
57900 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2308 |
56740 |
|
|
|
56740 |
56740 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2309 |
57230 |
|
|
|
57230 |
57230 |
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 |
|
|
|
|
|
|
|
|
13904 |
411742.35 |
26083 / -443 |
| 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 |
18910 |
18870 |
19070 |
18715 |
19015 |
18875 |
105 |
-35 |
197751 |
1866462.43 |
179707 |
1730 |
| 2301 |
18875 |
18840 |
19030 |
18680 |
18985 |
18850 |
110 |
-25 |
97558 |
919679.77 |
140820 |
9563 |
| 2302 |
18840 |
18805 |
19000 |
18655 |
18960 |
18820 |
120 |
-20 |
20487 |
192819.82 |
48355 |
-20 |
| 2303 |
18830 |
18770 |
18975 |
18645 |
18940 |
18815 |
110 |
-15 |
5208 |
49002.60 |
29998 |
-360 |
| 2304 |
18810 |
18785 |
18960 |
18635 |
18935 |
18800 |
125 |
-10 |
473 |
4446.50 |
12127 |
-20 |
| 2305 |
18795 |
18775 |
18950 |
18635 |
18940 |
18790 |
145 |
-5 |
1558 |
14640.43 |
9607 |
-806 |
| 2306 |
18800 |
18800 |
18950 |
18635 |
18935 |
18795 |
135 |
-5 |
905 |
8506.24 |
9191 |
-867 |
| 2307 |
18845 |
18665 |
18915 |
18665 |
18915 |
18825 |
70 |
-20 |
8 |
75.31 |
393 |
-2 |
| 2308 |
18810 |
18750 |
18830 |
18655 |
18780 |
18755 |
-30 |
-55 |
7 |
65.64 |
287 |
0 |
| 2309 |
18775 |
18630 |
18895 |
18615 |
18865 |
18750 |
90 |
-25 |
22 |
206.29 |
336 |
9 |
| 2310 |
18780 |
18710 |
18850 |
18645 |
18850 |
18770 |
70 |
-10 |
12 |
112.64 |
136 |
-2 |
| 2311 |
18805 |
18860 |
18885 |
18860 |
18860 |
18870 |
55 |
65 |
31 |
292.54 |
28 |
24 |
| 小计 |
|
|
|
|
|
|
|
|
324020 |
3056310.20 |
430985 / 9249 |
| 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 |
24360 |
24305 |
24470 |
24090 |
24420 |
24245 |
60 |
-115 |
173515 |
2103582.25 |
86639 |
-2653 |
| 2301 |
24075 |
24020 |
24120 |
23815 |
24085 |
23955 |
10 |
-120 |
86734 |
1038903.73 |
71682 |
-587 |
| 2302 |
23845 |
23785 |
23915 |
23590 |
23860 |
23750 |
15 |
-95 |
14400 |
171003.94 |
19374 |
354 |
| 2303 |
23720 |
23655 |
23790 |
23460 |
23725 |
23620 |
5 |
-100 |
3752 |
44317.36 |
15939 |
637 |
| 2304 |
23670 |
23605 |
23690 |
23445 |
23640 |
23535 |
-30 |
-135 |
52 |
612.01 |
3559 |
3 |
| 2305 |
23585 |
23590 |
23605 |
23330 |
23605 |
23495 |
20 |
-90 |
183 |
2150.04 |
3389 |
-67 |
| 2306 |
23570 |
23505 |
23505 |
23270 |
23480 |
23385 |
-90 |
-185 |
33 |
385.87 |
3440 |
-6 |
| 2307 |
23530 |
23315 |
23315 |
23235 |
23235 |
23270 |
-295 |
-260 |
4 |
46.54 |
115 |
0 |
| 2308 |
23400 |
23250 |
23250 |
23250 |
23250 |
23250 |
-150 |
-150 |
1 |
11.63 |
63 |
0 |
| 2309 |
23325 |
23275 |
23275 |
23055 |
23100 |
23145 |
-225 |
-180 |
9 |
104.16 |
91 |
5 |
| 2310 |
23320 |
23310 |
23310 |
23310 |
23310 |
23310 |
-10 |
-10 |
1 |
11.66 |
39 |
0 |
| 2311 |
23225 |
23165 |
23165 |
23165 |
23165 |
23165 |
-60 |
-60 |
1 |
11.58 |
3 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
278685 |
3361140.76 |
204333 / -2313 |
| 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 |
15915 |
15890 |
15920 |
15585 |
15635 |
15690 |
-280 |
-225 |
72975 |
572583.90 |
48537 |
-12551 |
| 2301 |
15865 |
15930 |
15930 |
15610 |
15655 |
15695 |
-210 |
-170 |
52032 |
408370.06 |
72183 |
7242 |
| 2302 |
15810 |
15825 |
15860 |
15610 |
15625 |
15675 |
-185 |
-135 |
8702 |
68203.04 |
11172 |
915 |
| 2303 |
15805 |
15710 |
15735 |
15605 |
15630 |
15650 |
-175 |
-155 |
440 |
3443.40 |
3060 |
238 |
| 2304 |
15780 |
15765 |
15765 |
15635 |
15665 |
15670 |
-115 |
-110 |
8 |
62.69 |
444 |
4 |
| 2305 |
15805 |
15630 |
15650 |
15600 |
15600 |
15610 |
-205 |
-195 |
9 |
70.27 |
341 |
-5 |
| 2306 |
15740 |
|
|
|
15740 |
15740 |
0 |
0 |
0 |
0.00 |
107 |
0 |
| 2307 |
15765 |
15620 |
15620 |
15620 |
15620 |
15620 |
-145 |
-145 |
1 |
7.81 |
21 |
0 |
| 2308 |
15780 |
|
|
|
15780 |
15780 |
0 |
0 |
0 |
0.00 |
36 |
0 |
| 2309 |
15810 |
15600 |
15600 |
15600 |
15600 |
15600 |
-210 |
-210 |
1 |
7.80 |
27 |
-1 |
| 2310 |
15780 |
15605 |
15605 |
15605 |
15605 |
15605 |
-175 |
-175 |
1 |
7.80 |
196 |
-1 |
| 2311 |
15760 |
|
|
|
15760 |
15760 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
134169 |
1052756.75 |
136124 / -4159 |
| 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 |
207540 |
204820 |
205860 |
198580 |
202520 |
201010 |
-5020 |
-6530 |
120132 |
2414814.48 |
65657 |
-9826 |
| 2301 |
204870 |
201680 |
203230 |
196100 |
199800 |
198580 |
-5070 |
-6290 |
38186 |
758325.85 |
42017 |
-694 |
| 2302 |
203230 |
200410 |
201470 |
194220 |
197730 |
196940 |
-5500 |
-6290 |
17025 |
335292.13 |
17046 |
307 |
| 2303 |
201160 |
198850 |
199470 |
192210 |
195850 |
195170 |
-5310 |
-5990 |
3383 |
66026.60 |
4535 |
80 |
| 2304 |
199030 |
198750 |
198750 |
190220 |
193500 |
193780 |
-5530 |
-5250 |
394 |
7635.02 |
1360 |
-67 |
| 2305 |
195950 |
195070 |
195090 |
188160 |
191410 |
191110 |
-4540 |
-4840 |
284 |
5427.65 |
3901 |
-35 |
| 2306 |
193980 |
188010 |
188510 |
187000 |
187760 |
187880 |
-6220 |
-6100 |
6 |
112.73 |
50 |
2 |
| 2307 |
191370 |
184820 |
184820 |
184820 |
184820 |
184820 |
-6550 |
-6550 |
1 |
18.48 |
869 |
0 |
| 2308 |
188360 |
186050 |
186050 |
182070 |
182100 |
183030 |
-6260 |
-5330 |
20 |
366.08 |
1381 |
1 |
| 2309 |
186580 |
185410 |
185410 |
179570 |
179570 |
181420 |
-7010 |
-5160 |
11 |
199.56 |
61 |
1 |
| 2310 |
184380 |
183860 |
183860 |
176870 |
176870 |
179000 |
-7510 |
-5380 |
18 |
322.21 |
27 |
-3 |
| 2311 |
184090 |
|
|
|
182130 |
182130 |
-1960 |
-1960 |
0 |
0.00 |
1 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
179460 |
3588540.80 |
136905 / -10234 |
| 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 |
187780 |
189800 |
189950 |
181890 |
186000 |
185040 |
-1780 |
-2740 |
118544 |
2193582.56 |
46127 |
1701 |
| 2301 |
187730 |
189000 |
189800 |
181520 |
185780 |
184750 |
-1950 |
-2980 |
51124 |
944527.77 |
34498 |
-958 |
| 2302 |
187520 |
189470 |
189670 |
181260 |
185600 |
184370 |
-1920 |
-3150 |
12471 |
229938.23 |
17041 |
559 |
| 2303 |
187120 |
188890 |
189740 |
180900 |
185070 |
184130 |
-2050 |
-2990 |
6000 |
110478.90 |
5634 |
-271 |
| 2304 |
186080 |
187550 |
187620 |
180490 |
184220 |
184560 |
-1860 |
-1520 |
596 |
10999.89 |
206 |
-1 |
| 2305 |
186230 |
190000 |
190000 |
179630 |
183980 |
182950 |
-2250 |
-3280 |
2569 |
47001.89 |
4302 |
-52 |
| 2306 |
184830 |
184790 |
184790 |
179590 |
182660 |
182120 |
-2170 |
-2710 |
15 |
273.18 |
51 |
-1 |
| 2307 |
185150 |
186500 |
186500 |
179940 |
182270 |
182900 |
-2880 |
-2250 |
26 |
475.55 |
1753 |
-2 |
| 2308 |
184290 |
186500 |
186500 |
179360 |
180720 |
182660 |
-3570 |
-1630 |
12 |
219.19 |
149 |
-3 |
| 2309 |
184350 |
186000 |
186000 |
178140 |
182280 |
181120 |
-2070 |
-3230 |
157 |
2843.65 |
423 |
-20 |
| 2310 |
183530 |
185780 |
185780 |
177940 |
182000 |
180210 |
-1530 |
-3320 |
81 |
1459.75 |
158 |
-26 |
| 2311 |
180670 |
|
|
|
180670 |
180670 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
191595 |
3541800.55 |
110342 / 926 |
发表评论