2017年11月23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：2017/11/23 15:08:16
| 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:铜 |
| 1712 |
53910 |
53880 |
54180 |
53750 |
53780 |
53910 |
-130 |
0 |
52490 |
96256 |
-6526 |
| 1801 |
53970 |
53970 |
54290 |
53800 |
53850 |
54050 |
-120 |
80 |
171736 |
170162 |
-7154 |
| 1802 |
54100 |
54090 |
54420 |
53910 |
53960 |
54160 |
-140 |
60 |
56958 |
139072 |
6342 |
| 1803 |
54240 |
54200 |
54530 |
54070 |
54100 |
54300 |
-140 |
60 |
20728 |
118894 |
2500 |
| 1804 |
54410 |
54390 |
54710 |
54230 |
54250 |
54470 |
-160 |
60 |
7504 |
66956 |
1826 |
| 1805 |
54630 |
54550 |
54900 |
54410 |
54470 |
54610 |
-160 |
-20 |
6044 |
50372 |
3290 |
| 1806 |
54860 |
54820 |
55090 |
54600 |
54620 |
54820 |
-240 |
-40 |
1026 |
40806 |
40 |
| 1807 |
55050 |
54950 |
55220 |
54820 |
54820 |
55080 |
-230 |
30 |
102 |
27502 |
0 |
| 1808 |
55260 |
55190 |
55450 |
54970 |
54990 |
55220 |
-270 |
-40 |
656 |
23552 |
54 |
| 1809 |
55350 |
55310 |
55620 |
55230 |
55230 |
55450 |
-120 |
100 |
290 |
19294 |
-10 |
| 1810 |
55610 |
55670 |
55820 |
55410 |
55410 |
55680 |
-200 |
70 |
978 |
17578 |
100 |
| 1811 |
55670 |
56170 |
56170 |
55650 |
55650 |
55850 |
-20 |
180 |
44 |
102 |
30 |
| 小计 |
|
|
|
|
|
|
|
|
318556 |
770546 / 492 |
| 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 |
| 1712 |
14825 |
14920 |
15065 |
14875 |
14910 |
14955 |
85 |
130 |
40540 |
97782 |
-10058 |
| 1801 |
14915 |
14935 |
15165 |
14935 |
15005 |
15065 |
90 |
150 |
314264 |
342968 |
-15062 |
| 1802 |
15015 |
15060 |
15260 |
15055 |
15100 |
15155 |
85 |
140 |
105052 |
194224 |
9898 |
| 1803 |
15115 |
15200 |
15355 |
15155 |
15190 |
15250 |
75 |
135 |
34986 |
86888 |
5538 |
| 1804 |
15200 |
15250 |
15440 |
15250 |
15270 |
15335 |
70 |
135 |
4612 |
31898 |
464 |
| 1805 |
15300 |
15350 |
15520 |
15335 |
15355 |
15430 |
55 |
130 |
5568 |
21196 |
434 |
| 1806 |
15390 |
15475 |
15605 |
15410 |
15410 |
15510 |
20 |
120 |
208 |
4458 |
-44 |
| 1807 |
15475 |
15595 |
15700 |
15550 |
15550 |
15615 |
75 |
140 |
40 |
1010 |
12 |
| 1808 |
15580 |
15680 |
15760 |
15650 |
15670 |
15680 |
90 |
100 |
26 |
710 |
-16 |
| 1809 |
15675 |
15790 |
15880 |
15790 |
15790 |
15825 |
115 |
150 |
24 |
432 |
14 |
| 1810 |
15760 |
15915 |
15955 |
15820 |
15820 |
15900 |
60 |
140 |
32 |
296 |
16 |
| 1811 |
15850 |
15965 |
16100 |
15860 |
15860 |
15970 |
10 |
120 |
18 |
40 |
-4 |
| 小计 |
|
|
|
|
|
|
|
|
505370 |
781902 / -8808 |
| 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 |
| 1712 |
25670 |
25725 |
25810 |
25590 |
25620 |
25695 |
-50 |
25 |
19364 |
77484 |
-4942 |
| 1801 |
25535 |
25680 |
25755 |
25530 |
25550 |
25660 |
15 |
125 |
365552 |
229328 |
-6352 |
| 1802 |
25500 |
25660 |
25720 |
25490 |
25505 |
25625 |
5 |
125 |
70492 |
102356 |
2968 |
| 1803 |
25535 |
25635 |
25720 |
25495 |
25515 |
25625 |
-20 |
90 |
18292 |
42798 |
1834 |
| 1804 |
25400 |
25610 |
25695 |
25470 |
25495 |
25610 |
95 |
210 |
504 |
9496 |
48 |
| 1805 |
25495 |
25680 |
25695 |
25465 |
25470 |
25585 |
-25 |
90 |
2428 |
11072 |
150 |
| 1806 |
25590 |
25605 |
25625 |
25465 |
25465 |
25560 |
-125 |
-30 |
38 |
996 |
4 |
| 1807 |
25475 |
25610 |
25610 |
25610 |
25610 |
25610 |
135 |
135 |
28 |
342 |
-26 |
| 1808 |
25505 |
25530 |
25655 |
25530 |
25655 |
25590 |
150 |
85 |
8 |
338 |
0 |
| 1809 |
25460 |
25665 |
25665 |
25440 |
25440 |
25525 |
-20 |
65 |
18 |
342 |
2 |
| 1810 |
25440 |
25575 |
25615 |
25420 |
25435 |
25535 |
-5 |
95 |
62 |
344 |
26 |
| 1811 |
25395 |
25420 |
25420 |
25420 |
25420 |
25420 |
25 |
25 |
2 |
6 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
476788 |
474902 / -6286 |
| 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 |
| 1712 |
18875 |
18915 |
18915 |
18320 |
18340 |
18620 |
-535 |
-255 |
8960 |
16228 |
-2574 |
| 1801 |
18850 |
18910 |
18920 |
18290 |
18300 |
18645 |
-550 |
-205 |
84326 |
48952 |
4412 |
| 1802 |
18825 |
18905 |
18905 |
18315 |
18335 |
18655 |
-490 |
-170 |
4864 |
7222 |
282 |
| 1803 |
18825 |
18875 |
18905 |
18495 |
18495 |
18690 |
-330 |
-135 |
118 |
376 |
24 |
| 1804 |
18695 |
18780 |
18780 |
18505 |
18505 |
18730 |
-190 |
35 |
28 |
148 |
24 |
| 1805 |
18875 |
18880 |
18925 |
18385 |
18385 |
18780 |
-490 |
-95 |
422 |
666 |
124 |
| 1806 |
18865 |
18615 |
18615 |
18430 |
18430 |
18535 |
-435 |
-330 |
6 |
192 |
-4 |
| 1807 |
18945 |
|
|
|
18700 |
18700 |
-245 |
-245 |
0 |
128 |
0 |
| 1808 |
18950 |
|
|
|
18700 |
18700 |
-250 |
-250 |
0 |
70 |
0 |
| 1809 |
18910 |
18675 |
18675 |
18500 |
18500 |
18570 |
-410 |
-340 |
8 |
42 |
2 |
| 1810 |
18960 |
18590 |
18590 |
18590 |
18590 |
18590 |
-370 |
-370 |
2 |
24 |
2 |
| 1811 |
18775 |
18935 |
18935 |
18720 |
18720 |
18790 |
-55 |
15 |
6 |
8 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
98740 |
74056 / 2290 |
| 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 |
| 1712 |
94280 |
94370 |
94950 |
94310 |
94310 |
94370 |
30 |
90 |
36 |
42 |
-12 |
| 1801 |
94330 |
94090 |
95650 |
93320 |
93450 |
94820 |
-880 |
490 |
106262 |
210192 |
-1556 |
| 1802 |
94830 |
94500 |
95400 |
94240 |
94240 |
94770 |
-590 |
-60 |
18 |
176 |
-8 |
| 1803 |
94770 |
94810 |
96250 |
93800 |
94010 |
95350 |
-760 |
580 |
2422 |
3856 |
-266 |
| 1804 |
93070 |
95110 |
95300 |
95110 |
95300 |
95170 |
2230 |
2100 |
6 |
102 |
-6 |
| 1805 |
95070 |
94800 |
96590 |
94060 |
94220 |
95660 |
-850 |
590 |
737944 |
459164 |
6046 |
| 1806 |
94080 |
96680 |
96680 |
95250 |
95300 |
95880 |
1220 |
1800 |
8 |
94 |
0 |
| 1807 |
95360 |
95430 |
96860 |
94440 |
94540 |
95870 |
-820 |
510 |
1758 |
5416 |
186 |
| 1808 |
94570 |
96100 |
96100 |
96100 |
96100 |
96100 |
1530 |
1530 |
2 |
72 |
-2 |
| 1809 |
96020 |
96250 |
97370 |
95010 |
95170 |
96480 |
-850 |
460 |
1618 |
5204 |
440 |
| 1810 |
96730 |
|
|
|
96330 |
96330 |
-400 |
-400 |
0 |
78 |
0 |
| 1811 |
95300 |
|
|
|
95300 |
95300 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
850074 |
684400 / 4822 |
| 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 |
| 1712 |
142300 |
|
|
|
142000 |
142000 |
-300 |
-300 |
0 |
54 |
0 |
| 1801 |
142840 |
142710 |
142960 |
141150 |
141700 |
142060 |
-1140 |
-780 |
15402 |
21838 |
1744 |
| 1802 |
142800 |
|
|
|
142020 |
142020 |
-780 |
-780 |
0 |
4 |
0 |
| 1803 |
144790 |
|
|
|
144000 |
144000 |
-790 |
-790 |
0 |
2 |
0 |
| 1804 |
144160 |
|
|
|
143370 |
143370 |
-790 |
-790 |
0 |
4 |
0 |
| 1805 |
144510 |
144400 |
144690 |
142800 |
143290 |
143380 |
-1220 |
-1130 |
550 |
1100 |
208 |
| 1806 |
143770 |
|
|
|
143770 |
143770 |
0 |
0 |
0 |
0 |
0 |
| 1807 |
143340 |
|
|
|
142220 |
142220 |
-1120 |
-1120 |
0 |
0 |
0 |
| 1808 |
143340 |
|
|
|
143340 |
143340 |
0 |
0 |
0 |
0 |
0 |
| 1809 |
145440 |
145080 |
145340 |
144000 |
144190 |
144720 |
-1250 |
-720 |
18 |
60 |
-4 |
| 1810 |
146040 |
|
|
|
146040 |
146040 |
0 |
0 |
0 |
0 |
0 |
| 1811 |
145210 |
|
|
|
145210 |
145210 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
15970 |
23062 / 1948 |
发表评论