2019年11月19日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/11/19 16:06:43
| 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 |
| 1912 |
46860 |
46900 |
46940 |
46760 |
46860 |
46820 |
0 |
-40 |
55390 |
161266 |
-2012 |
| 2001 |
46900 |
46940 |
46980 |
46790 |
46890 |
46860 |
-10 |
-40 |
95720 |
215004 |
4294 |
| 2002 |
46960 |
47020 |
47050 |
46830 |
46940 |
46920 |
-20 |
-40 |
22944 |
90028 |
3264 |
| 2003 |
47030 |
47130 |
47130 |
46910 |
46990 |
46980 |
-40 |
-50 |
7798 |
34526 |
1518 |
| 2004 |
47100 |
47180 |
47190 |
47000 |
47110 |
47060 |
10 |
-40 |
1032 |
17554 |
272 |
| 2005 |
47190 |
47250 |
47290 |
47090 |
47180 |
47130 |
-10 |
-60 |
666 |
19154 |
216 |
| 2006 |
47260 |
47410 |
47410 |
47200 |
47260 |
47240 |
0 |
-20 |
98 |
1938 |
30 |
| 2007 |
47340 |
47290 |
47360 |
47290 |
47340 |
47310 |
0 |
-30 |
106 |
1132 |
50 |
| 2008 |
47560 |
47380 |
47390 |
47380 |
47390 |
47380 |
-170 |
-180 |
84 |
1060 |
44 |
| 2009 |
47530 |
|
|
|
47530 |
47530 |
0 |
0 |
0 |
520 |
0 |
| 2010 |
47530 |
47560 |
47620 |
47520 |
47540 |
47550 |
10 |
20 |
12 |
438 |
-2 |
| 2011 |
47570 |
47680 |
47760 |
47540 |
47760 |
47660 |
190 |
90 |
8 |
54 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
183858 |
542674 / 7676 |
| 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 |
| 1912 |
13830 |
13815 |
13855 |
13805 |
13830 |
13830 |
0 |
0 |
41976 |
151282 |
-7422 |
| 2001 |
13700 |
13760 |
13780 |
13730 |
13740 |
13750 |
40 |
50 |
91296 |
233872 |
-90 |
| 2002 |
13695 |
13755 |
13760 |
13725 |
13730 |
13740 |
35 |
45 |
25984 |
126118 |
-632 |
| 2003 |
13715 |
13780 |
13785 |
13735 |
13740 |
13755 |
25 |
40 |
5336 |
66192 |
-466 |
| 2004 |
13740 |
13785 |
13790 |
13725 |
13725 |
13765 |
-15 |
25 |
3710 |
30082 |
-244 |
| 2005 |
13755 |
13790 |
13805 |
13760 |
13780 |
13780 |
25 |
25 |
226 |
16774 |
30 |
| 2006 |
13780 |
13790 |
13790 |
13790 |
13790 |
13790 |
10 |
10 |
40 |
10758 |
40 |
| 2007 |
13845 |
13865 |
13865 |
13865 |
13865 |
13865 |
20 |
20 |
2 |
2492 |
0 |
| 2008 |
13840 |
13865 |
13865 |
13850 |
13850 |
13855 |
10 |
15 |
14 |
282 |
0 |
| 2009 |
13860 |
13880 |
13880 |
13880 |
13880 |
13880 |
20 |
20 |
12 |
198 |
0 |
| 2010 |
13905 |
13900 |
13900 |
13895 |
13895 |
13895 |
-10 |
-10 |
96 |
160 |
66 |
| 2011 |
13830 |
|
|
|
13830 |
13830 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
168692 |
638216 / -8718 |
| 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 |
| 1912 |
18435 |
18430 |
18430 |
18270 |
18400 |
18355 |
-35 |
-80 |
62444 |
72614 |
-9116 |
| 2001 |
18325 |
18315 |
18345 |
18120 |
18305 |
18260 |
-20 |
-65 |
291740 |
228058 |
7658 |
| 2002 |
18295 |
18275 |
18300 |
18095 |
18255 |
18220 |
-40 |
-75 |
50632 |
107296 |
5068 |
| 2003 |
18300 |
18290 |
18300 |
18115 |
18255 |
18220 |
-45 |
-80 |
13570 |
36614 |
1630 |
| 2004 |
18305 |
18300 |
18310 |
18135 |
18270 |
18245 |
-35 |
-60 |
2578 |
19614 |
830 |
| 2005 |
18335 |
18230 |
18345 |
18165 |
18285 |
18250 |
-50 |
-85 |
1412 |
22428 |
402 |
| 2006 |
18355 |
18300 |
18300 |
18300 |
18300 |
18300 |
-55 |
-55 |
2 |
12824 |
0 |
| 2007 |
18395 |
18235 |
18320 |
18235 |
18320 |
18300 |
-75 |
-95 |
10 |
328 |
-2 |
| 2008 |
18405 |
18395 |
18395 |
18270 |
18270 |
18345 |
-135 |
-60 |
6 |
132 |
6 |
| 2009 |
18445 |
18420 |
18420 |
18300 |
18350 |
18350 |
-95 |
-95 |
64 |
246 |
46 |
| 2010 |
18445 |
18355 |
18355 |
18305 |
18305 |
18330 |
-140 |
-115 |
10 |
114 |
2 |
| 2011 |
18380 |
18375 |
18375 |
18350 |
18350 |
18365 |
-30 |
-15 |
12 |
42 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
422480 |
500310 / 6528 |
| 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 |
| 1912 |
15980 |
16020 |
16030 |
15770 |
15830 |
15870 |
-150 |
-110 |
13178 |
24396 |
-2944 |
| 2001 |
15830 |
15820 |
15860 |
15560 |
15640 |
15695 |
-190 |
-135 |
58726 |
72162 |
2228 |
| 2002 |
15820 |
15800 |
15835 |
15540 |
15625 |
15680 |
-195 |
-140 |
8138 |
15886 |
-222 |
| 2003 |
15780 |
15795 |
15825 |
15580 |
15600 |
15690 |
-180 |
-90 |
392 |
1870 |
158 |
| 2004 |
15830 |
15820 |
15915 |
15560 |
15610 |
15795 |
-220 |
-35 |
158 |
518 |
112 |
| 2005 |
15885 |
15805 |
15810 |
15560 |
15600 |
15690 |
-285 |
-195 |
64 |
182 |
18 |
| 2006 |
15890 |
15790 |
15805 |
15575 |
15575 |
15720 |
-315 |
-170 |
32 |
114 |
16 |
| 2007 |
15660 |
15765 |
15775 |
15590 |
15590 |
15740 |
-70 |
80 |
46 |
94 |
36 |
| 2008 |
15630 |
15765 |
15765 |
15555 |
15615 |
15610 |
-15 |
-20 |
10 |
28 |
6 |
| 2009 |
15610 |
15700 |
15700 |
15535 |
15535 |
15605 |
-75 |
-5 |
8 |
50 |
8 |
| 2010 |
15590 |
15735 |
15735 |
15735 |
15735 |
15735 |
145 |
145 |
2 |
20 |
2 |
| 2011 |
15835 |
15730 |
15745 |
15535 |
15540 |
15625 |
-295 |
-210 |
12 |
10 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
80766 |
115330 / -574 |
| 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 |
| 1912 |
121980 |
121830 |
121990 |
117900 |
117940 |
119680 |
-4040 |
-2300 |
74404 |
69346 |
-9736 |
| 2001 |
118880 |
118470 |
118880 |
116020 |
116160 |
117300 |
-2720 |
-1580 |
164428 |
195366 |
-8696 |
| 2002 |
117350 |
117190 |
117360 |
115010 |
115360 |
116080 |
-1990 |
-1270 |
1281678 |
308112 |
33656 |
| 2003 |
116870 |
116570 |
116970 |
114710 |
115200 |
115790 |
-1670 |
-1080 |
67266 |
72986 |
-260 |
| 2004 |
116440 |
116790 |
116790 |
114730 |
115100 |
115560 |
-1340 |
-880 |
28020 |
67200 |
1508 |
| 2005 |
116240 |
116000 |
116520 |
114640 |
114890 |
115430 |
-1350 |
-810 |
11676 |
62098 |
192 |
| 2006 |
115930 |
116110 |
116120 |
114650 |
114650 |
115520 |
-1280 |
-410 |
4290 |
19976 |
126 |
| 2007 |
115450 |
115850 |
116020 |
114500 |
114600 |
115070 |
-850 |
-380 |
144 |
14018 |
-4 |
| 2008 |
115840 |
115270 |
115270 |
114460 |
115250 |
114800 |
-590 |
-1040 |
14 |
782 |
8 |
| 2009 |
115660 |
115440 |
115860 |
114410 |
114410 |
115110 |
-1250 |
-550 |
96 |
604 |
32 |
| 2010 |
114690 |
115200 |
115200 |
114580 |
114580 |
114780 |
-110 |
90 |
24 |
188 |
14 |
| 2011 |
115610 |
114840 |
115380 |
114300 |
114300 |
114700 |
-1310 |
-910 |
24 |
24 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
1632064 |
810700 / 16846 |
| 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 |
| 1912 |
136650 |
|
|
|
136650 |
136650 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
134900 |
135530 |
135530 |
133700 |
134850 |
134640 |
-50 |
-260 |
32572 |
34840 |
-3540 |
| 2002 |
134580 |
|
|
|
134580 |
134580 |
0 |
0 |
0 |
8 |
0 |
| 2003 |
136850 |
|
|
|
136850 |
136850 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
134390 |
134000 |
134000 |
132410 |
132950 |
133150 |
-1440 |
-1240 |
7468 |
15074 |
3666 |
| 2006 |
135850 |
|
|
|
135850 |
135850 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
134940 |
|
|
|
134940 |
134940 |
0 |
0 |
0 |
0 |
0 |
| 2008 |
136430 |
|
|
|
134900 |
134900 |
-1530 |
-1530 |
0 |
2 |
0 |
| 2009 |
134830 |
133990 |
134200 |
132200 |
132670 |
133450 |
-2160 |
-1380 |
34 |
92 |
26 |
| 2010 |
136720 |
|
|
|
135320 |
135320 |
-1400 |
-1400 |
0 |
4 |
0 |
| 2011 |
136720 |
|
|
|
136720 |
136720 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
40074 |
50022 / 152 |
发表评论