2018年11月7日上海期货即月金属收盘行情
来源：中国铝材信息网
发布时间：2018/11/7 15:31:28
| 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 |
| 1811 |
49630 |
49640 |
49850 |
49260 |
49470 |
49460 |
-160 |
-170 |
26850 |
38330 |
-4560 |
| 1812 |
49730 |
49740 |
49960 |
49300 |
49540 |
49580 |
-190 |
-150 |
108978 |
154282 |
1138 |
| 1901 |
49660 |
49660 |
49890 |
49210 |
49470 |
49500 |
-190 |
-160 |
187242 |
181924 |
6518 |
| 1902 |
49680 |
49680 |
49890 |
49250 |
49450 |
49490 |
-230 |
-190 |
31096 |
73134 |
2000 |
| 1903 |
49710 |
50040 |
50040 |
49300 |
49480 |
49510 |
-230 |
-200 |
9054 |
31430 |
1004 |
| 1904 |
49750 |
49750 |
49950 |
49370 |
49490 |
49560 |
-260 |
-190 |
2348 |
23438 |
630 |
| 1905 |
49850 |
49920 |
50050 |
49370 |
49590 |
49640 |
-260 |
-210 |
1828 |
19346 |
336 |
| 1906 |
49930 |
49900 |
50090 |
49550 |
49670 |
49670 |
-260 |
-260 |
414 |
5558 |
-112 |
| 1907 |
50000 |
49990 |
50150 |
49600 |
49740 |
49820 |
-260 |
-180 |
250 |
2178 |
-6 |
| 1908 |
50100 |
50000 |
50240 |
49700 |
49820 |
49920 |
-280 |
-180 |
568 |
4338 |
-106 |
| 1909 |
50100 |
50070 |
50180 |
49720 |
49800 |
49920 |
-300 |
-180 |
126 |
1156 |
14 |
| 1910 |
50180 |
50210 |
50370 |
49810 |
49930 |
50070 |
-250 |
-110 |
76 |
348 |
14 |
| 小计 |
|
|
|
|
|
|
|
|
368830 |
535462 / 6870 |
| 合计 |
|
|
|
|
|
|
|
|
|
|
|
| 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 |
| 1811 |
13880 |
13885 |
13920 |
13825 |
13875 |
13860 |
-5 |
-20 |
8000 |
63340 |
-2880 |
| 1812 |
13920 |
13945 |
13980 |
13870 |
13935 |
13910 |
15 |
-10 |
69906 |
189950 |
-6838 |
| 1901 |
13885 |
13915 |
13945 |
13830 |
13915 |
13880 |
30 |
-5 |
122220 |
241158 |
-3582 |
| 1902 |
13915 |
13940 |
13960 |
13860 |
13920 |
13900 |
5 |
-15 |
27110 |
118422 |
-1394 |
| 1903 |
13965 |
14010 |
14010 |
13910 |
13960 |
13940 |
-5 |
-25 |
9320 |
72982 |
814 |
| 1904 |
14005 |
14010 |
14045 |
13940 |
14015 |
13975 |
10 |
-30 |
1900 |
31070 |
-252 |
| 1905 |
14050 |
14055 |
14065 |
14000 |
14045 |
14030 |
-5 |
-20 |
588 |
18824 |
90 |
| 1906 |
14080 |
14095 |
14095 |
14035 |
14085 |
14065 |
5 |
-15 |
62 |
4048 |
-14 |
| 1907 |
14140 |
0 |
0 |
0 |
14140 |
14140 |
0 |
0 |
0 |
726 |
0 |
| 1908 |
14190 |
0 |
0 |
0 |
14190 |
14190 |
0 |
0 |
0 |
520 |
0 |
| 1909 |
14280 |
0 |
0 |
0 |
14280 |
14280 |
0 |
0 |
0 |
302 |
0 |
| 1910 |
14235 |
14255 |
14255 |
14255 |
14255 |
14255 |
20 |
20 |
6 |
330 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
239112 |
741672 / -14056 |
| 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 |
| 1811 |
21980 |
22015 |
22015 |
21530 |
21700 |
21770 |
-280 |
-210 |
16600 |
24980 |
-5310 |
| 1812 |
21545 |
21665 |
21670 |
21095 |
21315 |
21425 |
-230 |
-120 |
485940 |
119940 |
-11162 |
| 1901 |
21050 |
21210 |
21240 |
20565 |
20760 |
20925 |
-290 |
-125 |
416170 |
186206 |
13010 |
| 1902 |
20810 |
20860 |
20995 |
20270 |
20420 |
20620 |
-390 |
-190 |
76088 |
70930 |
5792 |
| 1903 |
20655 |
20795 |
20845 |
20130 |
20250 |
20465 |
-405 |
-190 |
16298 |
32344 |
2840 |
| 1904 |
20530 |
20650 |
20705 |
20005 |
20150 |
20190 |
-380 |
-340 |
6784 |
14944 |
52 |
| 1905 |
20355 |
20550 |
20590 |
19890 |
20015 |
20165 |
-340 |
-190 |
1268 |
7930 |
114 |
| 1906 |
20200 |
20400 |
20420 |
19870 |
19995 |
20120 |
-205 |
-80 |
74 |
1272 |
36 |
| 1907 |
20075 |
20275 |
20275 |
19670 |
19800 |
19910 |
-275 |
-165 |
66 |
904 |
20 |
| 1908 |
20080 |
20210 |
20210 |
19615 |
19680 |
19900 |
-400 |
-180 |
34 |
572 |
2 |
| 1909 |
19955 |
20090 |
20090 |
19645 |
19700 |
19790 |
-255 |
-165 |
50 |
930 |
-2 |
| 1910 |
19840 |
19985 |
19985 |
19555 |
19650 |
19630 |
-190 |
-210 |
702 |
390 |
-176 |
| 小计 |
|
|
|
|
|
|
|
|
1020074 |
461342 / 5216 |
| 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 |
| 1811 |
18695 |
18580 |
18625 |
18500 |
18575 |
18545 |
-120 |
-150 |
1710 |
4910 |
-1280 |
| 1812 |
18530 |
18420 |
18465 |
18260 |
18390 |
18365 |
-140 |
-165 |
49120 |
47056 |
-3780 |
| 1901 |
18030 |
17965 |
17985 |
17785 |
17960 |
17895 |
-70 |
-135 |
17698 |
38976 |
1584 |
| 1902 |
17785 |
17710 |
17755 |
17590 |
17755 |
17680 |
-30 |
-105 |
1392 |
4926 |
306 |
| 1903 |
17700 |
17645 |
17645 |
17480 |
17630 |
17575 |
-70 |
-125 |
78 |
1492 |
20 |
| 1904 |
17525 |
17525 |
17525 |
17525 |
17525 |
17525 |
0 |
0 |
4 |
268 |
4 |
| 1905 |
17500 |
17500 |
17500 |
17355 |
17355 |
17430 |
-145 |
-70 |
12 |
188 |
6 |
| 1906 |
17375 |
0 |
0 |
0 |
17375 |
17375 |
0 |
0 |
0 |
176 |
0 |
| 1907 |
17305 |
17255 |
17255 |
17255 |
17255 |
17255 |
-50 |
-50 |
2 |
244 |
0 |
| 1908 |
17250 |
17180 |
17180 |
17180 |
17180 |
17180 |
-70 |
-70 |
6 |
60 |
4 |
| 1909 |
17195 |
0 |
0 |
0 |
17195 |
17195 |
0 |
0 |
0 |
82 |
0 |
| 1910 |
17080 |
0 |
0 |
0 |
17080 |
17080 |
0 |
0 |
0 |
22 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
70022 |
98400 / -3136 |
| 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 |
| 1811 |
97850 |
98320 |
98600 |
96480 |
96710 |
98000 |
-1140 |
150 |
3096 |
16788 |
-2280 |
| 1812 |
98420 |
98840 |
98840 |
97980 |
98270 |
98270 |
-150 |
-150 |
208 |
312 |
184 |
| 1901 |
97620 |
98590 |
98680 |
96440 |
97120 |
97760 |
-500 |
140 |
698540 |
298534 |
-5886 |
| 1902 |
97810 |
98040 |
98770 |
97710 |
98000 |
98090 |
190 |
280 |
14 |
410 |
4 |
| 1903 |
97400 |
98360 |
98410 |
96260 |
96870 |
97570 |
-530 |
170 |
54550 |
47194 |
2492 |
| 1904 |
97490 |
98500 |
98500 |
96370 |
97000 |
97630 |
-490 |
140 |
9440 |
10436 |
1096 |
| 1905 |
97420 |
98200 |
98300 |
96200 |
96760 |
97350 |
-660 |
-70 |
33944 |
89132 |
5442 |
| 1906 |
98470 |
0 |
0 |
0 |
97930 |
97930 |
-540 |
-540 |
0 |
110 |
0 |
| 1907 |
97630 |
98350 |
98350 |
96270 |
96860 |
97220 |
-770 |
-410 |
160 |
10772 |
80 |
| 1908 |
97740 |
0 |
0 |
0 |
97740 |
97740 |
0 |
0 |
0 |
18 |
0 |
| 1909 |
97620 |
98630 |
98650 |
96770 |
97100 |
97570 |
-520 |
-50 |
222 |
876 |
52 |
| 1910 |
98930 |
98050 |
98050 |
97780 |
97780 |
97920 |
-1150 |
-1010 |
6 |
12 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
800180 |
474594 / 1186 |
| 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 |
| 1811 |
145000 |
0 |
0 |
0 |
145000 |
145000 |
0 |
0 |
0 |
0 |
0 |
| 1812 |
145860 |
0 |
0 |
0 |
145860 |
145860 |
0 |
0 |
0 |
50 |
0 |
| 1901 |
145300 |
145900 |
146610 |
145550 |
146490 |
146090 |
1190 |
790 |
18568 |
34086 |
-38 |
| 1902 |
146200 |
0 |
0 |
0 |
146200 |
146200 |
0 |
0 |
0 |
0 |
0 |
| 1903 |
147430 |
0 |
0 |
0 |
147430 |
147430 |
0 |
0 |
0 |
2 |
0 |
| 1904 |
147950 |
0 |
0 |
0 |
147950 |
147950 |
0 |
0 |
0 |
4 |
0 |
| 1905 |
147100 |
147870 |
148390 |
147470 |
148250 |
147910 |
1150 |
810 |
1494 |
6168 |
852 |
| 1906 |
148350 |
0 |
0 |
0 |
148350 |
148350 |
0 |
0 |
0 |
4 |
0 |
| 1907 |
150220 |
0 |
0 |
0 |
150220 |
150220 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
148030 |
0 |
0 |
0 |
148030 |
148030 |
0 |
0 |
0 |
0 |
0 |
| 1909 |
149910 |
150000 |
150000 |
148870 |
148870 |
149430 |
-1040 |
-480 |
4 |
118 |
2 |
| 1910 |
150120 |
0 |
0 |
0 |
150120 |
150120 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
20066 |
40432 / 816 |
发表评论