2019年11月13日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/11/13 15:11:30
| 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 |
47060 |
47000 |
47020 |
46870 |
46900 |
46920 |
-160 |
-140 |
25330 |
19150 |
-6760 |
| 1912 |
47120 |
47000 |
47040 |
46920 |
46970 |
46970 |
-150 |
-150 |
77096 |
172096 |
-3316 |
| 2001 |
47210 |
47060 |
47120 |
46970 |
47030 |
47040 |
-180 |
-170 |
117050 |
194458 |
13424 |
| 2002 |
47280 |
47180 |
47210 |
47060 |
47120 |
47120 |
-160 |
-160 |
25402 |
77914 |
4680 |
| 2003 |
47360 |
47220 |
47280 |
47130 |
47180 |
47190 |
-180 |
-170 |
7236 |
29602 |
1818 |
| 2004 |
47430 |
47340 |
47360 |
47180 |
47230 |
47230 |
-200 |
-200 |
2196 |
16682 |
430 |
| 2005 |
47540 |
47480 |
47480 |
47290 |
47350 |
47340 |
-190 |
-200 |
818 |
18440 |
244 |
| 2006 |
47620 |
47550 |
47550 |
47370 |
47430 |
47450 |
-190 |
-170 |
192 |
1650 |
32 |
| 2007 |
47740 |
47500 |
47560 |
47470 |
47510 |
47500 |
-230 |
-240 |
90 |
1062 |
22 |
| 2008 |
47840 |
47790 |
47790 |
47540 |
47570 |
47640 |
-270 |
-200 |
22 |
1038 |
2 |
| 2009 |
47930 |
47740 |
47830 |
47660 |
47680 |
47730 |
-250 |
-200 |
54 |
524 |
10 |
| 2010 |
48040 |
47900 |
47900 |
47710 |
47770 |
47810 |
-270 |
-230 |
86 |
502 |
-8 |
| 小计 |
|
|
|
|
|
|
|
|
255572 |
533118 / 10578 |
| 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 |
14110 |
14065 |
14135 |
14045 |
14100 |
14090 |
-10 |
-20 |
10530 |
47270 |
-7780 |
| 1912 |
13870 |
13795 |
13820 |
13780 |
13805 |
13805 |
-65 |
-65 |
83062 |
180596 |
-5916 |
| 2001 |
13780 |
13730 |
13760 |
13715 |
13745 |
13735 |
-35 |
-45 |
77246 |
210658 |
7378 |
| 2002 |
13770 |
13720 |
13770 |
13720 |
13750 |
13740 |
-20 |
-30 |
23372 |
121088 |
2078 |
| 2003 |
13795 |
13760 |
13785 |
13705 |
13770 |
13760 |
-25 |
-35 |
6862 |
61680 |
172 |
| 2004 |
13805 |
13780 |
13810 |
13775 |
13775 |
13780 |
-30 |
-25 |
3082 |
26486 |
2088 |
| 2005 |
13815 |
13790 |
13815 |
13790 |
13805 |
13800 |
-10 |
-15 |
412 |
14556 |
286 |
| 2006 |
13835 |
13830 |
13830 |
13820 |
13820 |
13825 |
-15 |
-10 |
12 |
10516 |
-2 |
| 2007 |
13855 |
13845 |
13845 |
13840 |
13840 |
13840 |
-15 |
-15 |
102 |
2490 |
4 |
| 2008 |
13900 |
|
|
|
13900 |
13900 |
0 |
0 |
0 |
284 |
0 |
| 2009 |
13955 |
13875 |
13915 |
13875 |
13890 |
13890 |
-65 |
-65 |
90 |
180 |
0 |
| 2010 |
13945 |
13890 |
13940 |
13890 |
13940 |
13930 |
-5 |
-15 |
12 |
58 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
204782 |
675862 / -1686 |
| 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 |
18700 |
18600 |
18645 |
18530 |
18645 |
18570 |
-55 |
-130 |
3720 |
5560 |
-2780 |
| 1912 |
18700 |
18710 |
18750 |
18485 |
18560 |
18580 |
-140 |
-120 |
143566 |
110054 |
-12598 |
| 2001 |
18690 |
18700 |
18735 |
18465 |
18540 |
18570 |
-150 |
-120 |
274934 |
200060 |
10734 |
| 2002 |
18720 |
18770 |
18770 |
18485 |
18550 |
18590 |
-170 |
-130 |
36986 |
89872 |
2888 |
| 2003 |
18760 |
18765 |
18775 |
18515 |
18600 |
18615 |
-160 |
-145 |
5894 |
25886 |
532 |
| 2004 |
18755 |
18790 |
18790 |
18550 |
18615 |
18650 |
-140 |
-105 |
728 |
17582 |
106 |
| 2005 |
18810 |
18800 |
18805 |
18560 |
18645 |
18695 |
-165 |
-115 |
1674 |
20180 |
1080 |
| 2006 |
18805 |
18650 |
18690 |
18615 |
18690 |
18650 |
-115 |
-155 |
92 |
12372 |
74 |
| 2007 |
18870 |
18840 |
18840 |
18650 |
18650 |
18725 |
-220 |
-145 |
14 |
322 |
4 |
| 2008 |
18815 |
18755 |
18755 |
18700 |
18700 |
18725 |
-115 |
-90 |
4 |
108 |
0 |
| 2009 |
18905 |
18765 |
18765 |
18675 |
18675 |
18710 |
-230 |
-195 |
6 |
164 |
4 |
| 2010 |
18850 |
18720 |
18815 |
18655 |
18725 |
18695 |
-125 |
-155 |
90 |
100 |
-28 |
| 小计 |
|
|
|
|
|
|
|
|
467708 |
482260 / 16 |
| 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 |
15930 |
15900 |
15960 |
15875 |
15900 |
15900 |
-30 |
-30 |
240 |
8720 |
-220 |
| 1912 |
15915 |
15920 |
16100 |
15820 |
15875 |
15965 |
-40 |
50 |
32740 |
47308 |
-3880 |
| 2001 |
15875 |
15930 |
16090 |
15840 |
15850 |
15955 |
-25 |
80 |
67740 |
46906 |
3832 |
| 2002 |
15845 |
15940 |
16090 |
15835 |
15850 |
15980 |
5 |
135 |
13688 |
14688 |
272 |
| 2003 |
15845 |
15920 |
16100 |
15835 |
15835 |
15980 |
-10 |
135 |
152 |
1780 |
34 |
| 2004 |
15715 |
16030 |
16030 |
15810 |
15830 |
15910 |
115 |
195 |
108 |
290 |
38 |
| 2005 |
15870 |
16020 |
16020 |
15900 |
15900 |
15925 |
30 |
55 |
24 |
136 |
4 |
| 2006 |
15765 |
15835 |
15945 |
15810 |
15810 |
15855 |
45 |
90 |
22 |
72 |
0 |
| 2007 |
15775 |
15825 |
15915 |
15825 |
15905 |
15895 |
130 |
120 |
12 |
60 |
0 |
| 2008 |
15775 |
|
|
|
15775 |
15775 |
0 |
0 |
0 |
24 |
0 |
| 2009 |
15730 |
15940 |
15940 |
15940 |
15940 |
15940 |
210 |
210 |
2 |
40 |
-2 |
| 2010 |
15630 |
15780 |
15840 |
15780 |
15840 |
15820 |
210 |
190 |
16 |
22 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
114744 |
120046 / 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 |
| 1911 |
131420 |
128430 |
130800 |
128330 |
130800 |
129390 |
-620 |
-2030 |
2736 |
36168 |
492 |
| 1912 |
127860 |
126080 |
126800 |
125000 |
125340 |
125970 |
-2520 |
-1890 |
284716 |
101192 |
-46380 |
| 2001 |
124120 |
123060 |
124720 |
122200 |
122710 |
123810 |
-1410 |
-310 |
241464 |
217598 |
-11714 |
| 2002 |
122030 |
121180 |
123220 |
120300 |
121080 |
122310 |
-950 |
280 |
994870 |
214148 |
34624 |
| 2003 |
121530 |
120970 |
122740 |
119890 |
120540 |
121960 |
-990 |
430 |
89338 |
69746 |
1834 |
| 2004 |
121260 |
120990 |
122480 |
119770 |
120340 |
121720 |
-920 |
460 |
33788 |
53654 |
2424 |
| 2005 |
120950 |
120550 |
122190 |
119600 |
120140 |
121310 |
-810 |
360 |
23060 |
54172 |
3274 |
| 2006 |
120260 |
120600 |
121800 |
119390 |
119560 |
121000 |
-700 |
740 |
714 |
19700 |
472 |
| 2007 |
120520 |
120980 |
121380 |
119240 |
119240 |
120920 |
-1280 |
400 |
566 |
14044 |
410 |
| 2008 |
119900 |
119710 |
121000 |
118800 |
118800 |
120760 |
-1100 |
860 |
180 |
728 |
110 |
| 2009 |
119640 |
119660 |
120780 |
118650 |
118650 |
120140 |
-990 |
500 |
70 |
508 |
14 |
| 2010 |
119670 |
120420 |
120420 |
119010 |
119010 |
120010 |
-660 |
340 |
16 |
150 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
1671518 |
781808 / -14442 |
| 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 |
135950 |
|
|
|
135950 |
135950 |
0 |
0 |
0 |
12 |
0 |
| 1912 |
137210 |
|
|
|
136650 |
136650 |
-560 |
-560 |
0 |
2 |
0 |
| 2001 |
136530 |
136510 |
136520 |
134240 |
134600 |
135240 |
-1930 |
-1290 |
36382 |
40064 |
3168 |
| 2002 |
137870 |
|
|
|
135570 |
135570 |
-2300 |
-2300 |
0 |
8 |
0 |
| 2003 |
137860 |
|
|
|
137860 |
137860 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
136450 |
136460 |
136460 |
130500 |
134620 |
135140 |
-1830 |
-1310 |
1768 |
7946 |
962 |
| 2006 |
138130 |
|
|
|
136800 |
136800 |
-1330 |
-1330 |
0 |
0 |
0 |
| 2007 |
136350 |
|
|
|
135040 |
135040 |
-1310 |
-1310 |
0 |
0 |
0 |
| 2008 |
138010 |
|
|
|
136890 |
136890 |
-1120 |
-1120 |
0 |
2 |
0 |
| 2009 |
137530 |
|
|
|
136200 |
136200 |
-1330 |
-1330 |
0 |
46 |
0 |
| 2010 |
136720 |
|
|
|
136720 |
136720 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
38150 |
48084 / 4130 |
发表评论