2019年11月11日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/11/11 15:08:32
| 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 |
47260 |
47210 |
47240 |
47040 |
47040 |
47080 |
-220 |
-180 |
27070 |
33480 |
-4730 |
| 1912 |
47360 |
47350 |
47360 |
47090 |
47110 |
47180 |
-250 |
-180 |
71286 |
177440 |
-2374 |
| 2001 |
47450 |
47440 |
47450 |
47150 |
47170 |
47260 |
-280 |
-190 |
107900 |
173284 |
-4100 |
| 2002 |
47520 |
47450 |
47510 |
47240 |
47250 |
47350 |
-270 |
-170 |
22170 |
69742 |
498 |
| 2003 |
47610 |
47580 |
47580 |
47330 |
47360 |
47420 |
-250 |
-190 |
4442 |
26078 |
608 |
| 2004 |
47670 |
47530 |
47620 |
47420 |
47420 |
47490 |
-250 |
-180 |
596 |
16096 |
40 |
| 2005 |
47760 |
47720 |
47720 |
47510 |
47520 |
47590 |
-240 |
-170 |
262 |
18154 |
14 |
| 2006 |
47840 |
47650 |
47800 |
47600 |
47610 |
47650 |
-230 |
-190 |
48 |
1634 |
28 |
| 2007 |
47900 |
47900 |
47900 |
47720 |
47770 |
47760 |
-130 |
-140 |
14 |
1040 |
-8 |
| 2008 |
47960 |
|
|
|
47960 |
47960 |
0 |
0 |
0 |
1034 |
0 |
| 2009 |
48100 |
47940 |
47990 |
47900 |
47900 |
47930 |
-200 |
-170 |
10 |
514 |
0 |
| 2010 |
48170 |
48160 |
48160 |
47890 |
47980 |
48000 |
-190 |
-170 |
130 |
548 |
-18 |
| 小计 |
|
|
|
|
|
|
|
|
233928 |
519044 / -10042 |
| 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 |
14230 |
14190 |
14260 |
14125 |
14175 |
14160 |
-55 |
-70 |
20460 |
66020 |
-10730 |
| 1912 |
14035 |
14060 |
14060 |
13895 |
13895 |
13965 |
-140 |
-70 |
99146 |
198082 |
-8102 |
| 2001 |
13910 |
13935 |
13940 |
13810 |
13810 |
13865 |
-100 |
-45 |
59040 |
195926 |
2198 |
| 2002 |
13890 |
13895 |
13915 |
13805 |
13810 |
13845 |
-80 |
-45 |
22400 |
116762 |
2204 |
| 2003 |
13900 |
13895 |
13930 |
13825 |
13825 |
13845 |
-75 |
-55 |
7580 |
59056 |
492 |
| 2004 |
13905 |
13930 |
13930 |
13840 |
13845 |
13860 |
-60 |
-45 |
3274 |
23776 |
1330 |
| 2005 |
13930 |
13920 |
13930 |
13850 |
13850 |
13895 |
-80 |
-35 |
592 |
14194 |
110 |
| 2006 |
13950 |
13890 |
13895 |
13885 |
13885 |
13885 |
-65 |
-65 |
218 |
10510 |
0 |
| 2007 |
13985 |
13915 |
13915 |
13915 |
13915 |
13915 |
-70 |
-70 |
2 |
2488 |
0 |
| 2008 |
13995 |
13955 |
13955 |
13955 |
13955 |
13955 |
-40 |
-40 |
2 |
276 |
2 |
| 2009 |
13980 |
13975 |
13975 |
13975 |
13975 |
13975 |
-5 |
-5 |
20 |
150 |
16 |
| 2010 |
14010 |
14035 |
14035 |
13975 |
13975 |
14005 |
-35 |
-5 |
24 |
32 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
212758 |
687272 / -12476 |
| 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 |
18660 |
18610 |
18680 |
18525 |
18575 |
18580 |
-85 |
-80 |
7750 |
9660 |
-3360 |
| 1912 |
18680 |
18585 |
18690 |
18510 |
18610 |
18590 |
-70 |
-90 |
206068 |
136828 |
-22182 |
| 2001 |
18700 |
18600 |
18695 |
18510 |
18575 |
18595 |
-125 |
-105 |
169738 |
195462 |
23980 |
| 2002 |
18730 |
18620 |
18715 |
18535 |
18595 |
18615 |
-135 |
-115 |
31338 |
84754 |
4754 |
| 2003 |
18760 |
18660 |
18740 |
18565 |
18625 |
18640 |
-135 |
-120 |
3684 |
25072 |
172 |
| 2004 |
18825 |
18700 |
18765 |
18600 |
18640 |
18660 |
-185 |
-165 |
850 |
17462 |
344 |
| 2005 |
18810 |
18705 |
18780 |
18610 |
18675 |
18680 |
-135 |
-130 |
548 |
19130 |
210 |
| 2006 |
18825 |
18715 |
18735 |
18650 |
18650 |
18690 |
-175 |
-135 |
76 |
12302 |
46 |
| 2007 |
18830 |
18750 |
18750 |
18695 |
18695 |
18725 |
-135 |
-105 |
6 |
326 |
2 |
| 2008 |
18865 |
18725 |
18725 |
18725 |
18725 |
18725 |
-140 |
-140 |
2 |
112 |
2 |
| 2009 |
18875 |
18820 |
18820 |
18710 |
18710 |
18755 |
-165 |
-120 |
8 |
164 |
4 |
| 2010 |
18920 |
18815 |
18860 |
18705 |
18810 |
18805 |
-110 |
-115 |
16 |
128 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
420084 |
501400 / 3972 |
| 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 |
16250 |
16135 |
16170 |
15985 |
15985 |
16110 |
-265 |
-140 |
860 |
9400 |
-570 |
| 1912 |
16080 |
16025 |
16090 |
15895 |
15965 |
16015 |
-115 |
-65 |
33460 |
52116 |
-1572 |
| 2001 |
16000 |
15960 |
16005 |
15800 |
15905 |
15920 |
-95 |
-80 |
30382 |
46406 |
1126 |
| 2002 |
16000 |
15970 |
15975 |
15700 |
15885 |
15855 |
-115 |
-145 |
7866 |
11068 |
3186 |
| 2003 |
15985 |
15865 |
15950 |
15660 |
15855 |
15815 |
-130 |
-170 |
732 |
952 |
-42 |
| 2004 |
15960 |
15815 |
15930 |
15740 |
15830 |
15870 |
-130 |
-90 |
98 |
318 |
-8 |
| 2005 |
16015 |
15740 |
15900 |
15690 |
15885 |
15785 |
-130 |
-230 |
22 |
130 |
-6 |
| 2006 |
15960 |
15740 |
15875 |
15680 |
15875 |
15765 |
-85 |
-195 |
20 |
72 |
10 |
| 2007 |
16000 |
15755 |
15825 |
15750 |
15825 |
15765 |
-175 |
-235 |
14 |
60 |
4 |
| 2008 |
16045 |
15725 |
15860 |
15725 |
15860 |
15780 |
-185 |
-265 |
18 |
24 |
2 |
| 2009 |
15955 |
15740 |
15835 |
15740 |
15835 |
15785 |
-120 |
-170 |
4 |
40 |
0 |
| 2010 |
15890 |
15700 |
15950 |
15700 |
15950 |
15805 |
60 |
-85 |
12 |
16 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
73488 |
120602 / 2138 |
| 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 |
135250 |
135340 |
137000 |
133320 |
135200 |
134670 |
-50 |
-580 |
4044 |
39120 |
-1992 |
| 1912 |
131040 |
130600 |
132340 |
128700 |
130400 |
130070 |
-640 |
-970 |
567564 |
173528 |
-6886 |
| 2001 |
128220 |
127730 |
128570 |
125630 |
126330 |
126550 |
-1890 |
-1670 |
273196 |
243158 |
10102 |
| 2002 |
126580 |
126170 |
126770 |
123950 |
124470 |
124860 |
-2110 |
-1720 |
637890 |
147122 |
12942 |
| 2003 |
125810 |
125260 |
126050 |
123350 |
123830 |
124220 |
-1980 |
-1590 |
54438 |
63050 |
4018 |
| 2004 |
125320 |
125070 |
125460 |
122920 |
123000 |
123700 |
-2320 |
-1620 |
16406 |
44146 |
2160 |
| 2005 |
124870 |
124540 |
125000 |
122520 |
123090 |
123410 |
-1780 |
-1460 |
13512 |
50088 |
1370 |
| 2006 |
124390 |
124330 |
124330 |
122180 |
122740 |
122880 |
-1650 |
-1510 |
256 |
19120 |
70 |
| 2007 |
123940 |
123220 |
123220 |
122100 |
122900 |
122520 |
-1040 |
-1420 |
46 |
13634 |
-4 |
| 2008 |
123370 |
122670 |
123060 |
121240 |
122290 |
121790 |
-1080 |
-1580 |
98 |
614 |
-16 |
| 2009 |
122640 |
121600 |
122650 |
120750 |
121880 |
121610 |
-760 |
-1030 |
196 |
506 |
14 |
| 2010 |
122760 |
121500 |
122630 |
120910 |
121800 |
121700 |
-960 |
-1060 |
80 |
150 |
50 |
| 小计 |
|
|
|
|
|
|
|
|
1567726 |
794236 / 21828 |
| 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 |
|
|
|
139000 |
139000 |
0 |
0 |
0 |
12 |
0 |
| 1912 |
136620 |
136360 |
137700 |
136360 |
137700 |
137030 |
1080 |
410 |
8 |
4 |
2 |
| 2001 |
137200 |
137080 |
138130 |
136620 |
137450 |
137470 |
250 |
270 |
22444 |
37034 |
-1146 |
| 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 |
137110 |
137150 |
137990 |
136630 |
137290 |
137480 |
180 |
370 |
920 |
6556 |
418 |
| 2006 |
138130 |
|
|
|
138130 |
138130 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
135990 |
|
|
|
136350 |
136350 |
360 |
360 |
0 |
0 |
0 |
| 2008 |
138060 |
|
|
|
138060 |
138060 |
0 |
0 |
0 |
2 |
0 |
| 2009 |
137530 |
|
|
|
137530 |
137530 |
0 |
0 |
0 |
46 |
0 |
| 2010 |
136720 |
|
|
|
136720 |
136720 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
23372 |
43666 / -726 |
发表评论