2019年11月7日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/11/7 15:16:07
| 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 |
47240 |
47210 |
47230 |
47000 |
47080 |
47050 |
-160 |
-190 |
27080 |
43060 |
-4240 |
| 1912 |
47370 |
47290 |
47330 |
47060 |
47150 |
47170 |
-220 |
-200 |
77960 |
183112 |
-8128 |
| 2001 |
47460 |
47380 |
47420 |
47160 |
47250 |
47270 |
-210 |
-190 |
78404 |
177474 |
4570 |
| 2002 |
47520 |
47480 |
47480 |
47230 |
47290 |
47310 |
-230 |
-210 |
16338 |
71058 |
2282 |
| 2003 |
47590 |
47500 |
47560 |
47320 |
47350 |
47390 |
-240 |
-200 |
5500 |
24614 |
1498 |
| 2004 |
47700 |
47570 |
47610 |
47400 |
47460 |
47460 |
-240 |
-240 |
362 |
16030 |
62 |
| 2005 |
47720 |
47660 |
47730 |
47480 |
47560 |
47560 |
-160 |
-160 |
332 |
18094 |
6 |
| 2006 |
47830 |
47580 |
47670 |
47580 |
47670 |
47600 |
-160 |
-230 |
60 |
1616 |
0 |
| 2007 |
47950 |
47610 |
47760 |
47610 |
47720 |
47680 |
-230 |
-270 |
20 |
1054 |
0 |
| 2008 |
47950 |
47950 |
47950 |
47720 |
47830 |
47800 |
-120 |
-150 |
26 |
1056 |
8 |
| 2009 |
48070 |
48070 |
48070 |
47780 |
47920 |
47880 |
-150 |
-190 |
116 |
516 |
52 |
| 2010 |
48210 |
47850 |
47970 |
47850 |
47970 |
47920 |
-240 |
-290 |
8 |
556 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
206206 |
538240 / -3886 |
| 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 |
14045 |
14060 |
14285 |
14060 |
14205 |
14160 |
160 |
115 |
33950 |
89780 |
-15850 |
| 1912 |
13955 |
13945 |
13990 |
13895 |
13980 |
13940 |
25 |
-15 |
116136 |
207764 |
-3456 |
| 2001 |
13900 |
13890 |
13925 |
13835 |
13870 |
13870 |
-30 |
-30 |
80852 |
192182 |
7370 |
| 2002 |
13905 |
13880 |
13920 |
13840 |
13850 |
13860 |
-55 |
-45 |
26442 |
111804 |
3414 |
| 2003 |
13915 |
13930 |
13930 |
13850 |
13865 |
13870 |
-50 |
-45 |
12474 |
57032 |
6196 |
| 2004 |
13940 |
13925 |
13930 |
13875 |
13895 |
13890 |
-45 |
-50 |
1210 |
22328 |
-4 |
| 2005 |
13945 |
13940 |
13940 |
13865 |
13900 |
13910 |
-45 |
-35 |
246 |
14096 |
-48 |
| 2006 |
13960 |
13920 |
13945 |
13910 |
13925 |
13920 |
-35 |
-40 |
1350 |
10596 |
-130 |
| 2007 |
13990 |
13990 |
13990 |
13940 |
13950 |
13960 |
-40 |
-30 |
26 |
2492 |
10 |
| 2008 |
14015 |
13965 |
13975 |
13960 |
13975 |
13970 |
-40 |
-45 |
16 |
270 |
0 |
| 2009 |
14080 |
13985 |
14010 |
13925 |
14010 |
13980 |
-70 |
-100 |
10 |
134 |
0 |
| 2010 |
14055 |
14000 |
14000 |
13990 |
13990 |
13995 |
-65 |
-60 |
4 |
28 |
-4 |
| 小计 |
|
|
|
|
|
|
|
|
272716 |
708506 / -2502 |
| 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 |
18890 |
18730 |
18750 |
18590 |
18705 |
18680 |
-185 |
-210 |
8400 |
16610 |
-2230 |
| 1912 |
18935 |
18760 |
18765 |
18575 |
18670 |
18675 |
-265 |
-260 |
232724 |
167176 |
2456 |
| 2001 |
18965 |
18765 |
18790 |
18590 |
18690 |
18695 |
-275 |
-270 |
130502 |
160544 |
8966 |
| 2002 |
18990 |
18790 |
18810 |
18630 |
18720 |
18725 |
-270 |
-265 |
29598 |
74972 |
1214 |
| 2003 |
19040 |
18820 |
18830 |
18655 |
18715 |
18740 |
-325 |
-300 |
4908 |
23296 |
1284 |
| 2004 |
18985 |
18775 |
18820 |
18655 |
18735 |
18765 |
-250 |
-220 |
398 |
13698 |
148 |
| 2005 |
19020 |
18845 |
18850 |
18710 |
18760 |
18785 |
-260 |
-235 |
654 |
18908 |
298 |
| 2006 |
18960 |
18800 |
18830 |
18775 |
18790 |
18825 |
-170 |
-135 |
4018 |
12256 |
4004 |
| 2007 |
19115 |
18895 |
18895 |
18825 |
18835 |
18845 |
-280 |
-270 |
10 |
322 |
4 |
| 2008 |
18945 |
18910 |
18910 |
18815 |
18835 |
18845 |
-110 |
-100 |
10 |
108 |
0 |
| 2009 |
19295 |
18890 |
18920 |
18765 |
18920 |
18860 |
-375 |
-435 |
46 |
160 |
10 |
| 2010 |
19100 |
18810 |
18895 |
18810 |
18855 |
18865 |
-245 |
-235 |
20 |
116 |
10 |
| 小计 |
|
|
|
|
|
|
|
|
411288 |
488166 / 16164 |
| 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 |
16365 |
16350 |
16350 |
16235 |
16260 |
16275 |
-105 |
-90 |
670 |
10240 |
-200 |
| 1912 |
16245 |
16155 |
16235 |
16070 |
16090 |
16125 |
-155 |
-120 |
27760 |
55900 |
-3880 |
| 2001 |
16200 |
16110 |
16150 |
16010 |
16020 |
16060 |
-180 |
-140 |
16032 |
42018 |
1834 |
| 2002 |
16185 |
16115 |
16135 |
16000 |
16025 |
16040 |
-160 |
-145 |
1096 |
7078 |
276 |
| 2003 |
16170 |
16060 |
16105 |
16000 |
16005 |
16050 |
-165 |
-120 |
250 |
922 |
168 |
| 2004 |
16180 |
16060 |
16065 |
16040 |
16040 |
16040 |
-140 |
-140 |
44 |
310 |
40 |
| 2005 |
16135 |
16055 |
16055 |
15980 |
15980 |
16015 |
-155 |
-120 |
4 |
136 |
0 |
| 2006 |
16150 |
16050 |
16080 |
16050 |
16080 |
16060 |
-70 |
-90 |
6 |
62 |
-2 |
| 2007 |
16175 |
16000 |
16000 |
16000 |
16000 |
16000 |
-175 |
-175 |
2 |
56 |
0 |
| 2008 |
16225 |
|
|
|
16045 |
16045 |
-180 |
-180 |
0 |
22 |
0 |
| 2009 |
16155 |
15960 |
15960 |
15955 |
15955 |
15955 |
-200 |
-200 |
4 |
40 |
0 |
| 2010 |
16060 |
15890 |
15890 |
15890 |
15890 |
15890 |
-170 |
-170 |
2 |
8 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
45870 |
116792 / -1766 |
| 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 |
134420 |
134820 |
138030 |
133600 |
135790 |
135140 |
1370 |
720 |
5568 |
41868 |
-228 |
| 1912 |
130840 |
130580 |
133990 |
129470 |
131580 |
131080 |
740 |
240 |
668212 |
188920 |
-13562 |
| 2001 |
128240 |
128070 |
131310 |
126880 |
128900 |
128510 |
660 |
270 |
219004 |
236050 |
-2978 |
| 2002 |
126620 |
126350 |
129590 |
125300 |
127210 |
126750 |
590 |
130 |
447664 |
135634 |
316 |
| 2003 |
125850 |
125620 |
128640 |
124560 |
126410 |
126140 |
560 |
290 |
37456 |
58066 |
1862 |
| 2004 |
125550 |
125020 |
128090 |
124100 |
125850 |
125720 |
300 |
170 |
6360 |
41902 |
758 |
| 2005 |
124950 |
124370 |
127800 |
123680 |
125270 |
125250 |
320 |
300 |
9180 |
49014 |
674 |
| 2006 |
124280 |
124490 |
127000 |
123500 |
124300 |
124650 |
20 |
370 |
172 |
19056 |
-32 |
| 2007 |
123550 |
123940 |
125950 |
123110 |
123850 |
123850 |
300 |
300 |
4086 |
13632 |
3982 |
| 2008 |
123690 |
123710 |
125960 |
123000 |
123400 |
123530 |
-290 |
-160 |
164 |
634 |
-58 |
| 2009 |
123540 |
123400 |
125210 |
123100 |
123340 |
123590 |
-200 |
50 |
76 |
460 |
28 |
| 2010 |
122710 |
122040 |
124980 |
121780 |
122600 |
122980 |
-110 |
270 |
16 |
98 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
1397958 |
785334 / -9238 |
| 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 |
137630 |
139850 |
139850 |
139850 |
139850 |
139850 |
2220 |
2220 |
4 |
16 |
0 |
| 1912 |
136620 |
|
|
|
136620 |
136620 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
136500 |
136500 |
137480 |
136410 |
136940 |
136930 |
440 |
430 |
16178 |
39384 |
-744 |
| 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 |
136480 |
136450 |
137330 |
136290 |
136850 |
136790 |
370 |
310 |
550 |
5792 |
174 |
| 2006 |
137810 |
|
|
|
138130 |
138130 |
320 |
320 |
0 |
0 |
0 |
| 2007 |
135360 |
|
|
|
135670 |
135670 |
310 |
310 |
0 |
0 |
0 |
| 2008 |
138060 |
|
|
|
138060 |
138060 |
0 |
0 |
0 |
2 |
0 |
| 2009 |
136880 |
136800 |
138500 |
136800 |
138500 |
137530 |
1620 |
650 |
14 |
46 |
4 |
| 2010 |
136720 |
|
|
|
136720 |
136720 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
16746 |
45254 / -566 |
发表评论