2019年11月5日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/11/5 15:07:24
| 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 |
46970 |
46950 |
47180 |
46930 |
47150 |
47100 |
180 |
130 |
25180 |
50010 |
-1090 |
| 1912 |
47020 |
47060 |
47270 |
47020 |
47250 |
47160 |
230 |
140 |
79978 |
194910 |
-2162 |
| 2001 |
47110 |
47170 |
47360 |
47110 |
47350 |
47270 |
240 |
160 |
70614 |
169292 |
6762 |
| 2002 |
47180 |
47270 |
47420 |
47170 |
47400 |
47330 |
220 |
150 |
11578 |
67754 |
802 |
| 2003 |
47260 |
47270 |
47490 |
47240 |
47450 |
47410 |
190 |
150 |
1386 |
23060 |
-26 |
| 2004 |
47350 |
47360 |
47560 |
47350 |
47540 |
47490 |
190 |
140 |
224 |
15994 |
-46 |
| 2005 |
47440 |
47430 |
47650 |
47420 |
47620 |
47560 |
180 |
120 |
386 |
18074 |
-130 |
| 2006 |
47500 |
47510 |
47710 |
47510 |
47700 |
47640 |
200 |
140 |
134 |
1628 |
-28 |
| 2007 |
47580 |
47760 |
47770 |
47660 |
47710 |
47710 |
130 |
130 |
44 |
1046 |
18 |
| 2008 |
47660 |
47800 |
47900 |
47770 |
47870 |
47860 |
210 |
200 |
50 |
1050 |
-16 |
| 2009 |
47710 |
47850 |
48060 |
47850 |
47950 |
47920 |
240 |
210 |
36 |
464 |
-2 |
| 2010 |
47820 |
47930 |
48000 |
47930 |
48000 |
47990 |
180 |
170 |
42 |
520 |
38 |
| 小计 |
|
|
|
|
|
|
|
|
189652 |
543802 / 4120 |
| 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 |
13985 |
14005 |
14055 |
13985 |
14030 |
14040 |
45 |
55 |
17540 |
107720 |
2610 |
| 1912 |
13910 |
13935 |
13985 |
13905 |
13965 |
13955 |
55 |
45 |
90738 |
218170 |
-5794 |
| 2001 |
13880 |
13895 |
13930 |
13870 |
13915 |
13910 |
35 |
30 |
54868 |
180626 |
5508 |
| 2002 |
13890 |
13900 |
13930 |
13880 |
13910 |
13915 |
20 |
25 |
20002 |
102952 |
4364 |
| 2003 |
13910 |
13935 |
13950 |
13905 |
13915 |
13935 |
5 |
25 |
7278 |
50358 |
1520 |
| 2004 |
13930 |
13945 |
13975 |
13945 |
13945 |
13960 |
15 |
30 |
2208 |
21744 |
1634 |
| 2005 |
13955 |
13970 |
14000 |
13955 |
13975 |
13980 |
20 |
25 |
1762 |
14148 |
1060 |
| 2006 |
13985 |
14000 |
14020 |
13970 |
13970 |
14000 |
-15 |
15 |
1048 |
10726 |
490 |
| 2007 |
13980 |
14015 |
14015 |
14005 |
14005 |
14005 |
25 |
25 |
6 |
2480 |
6 |
| 2008 |
14025 |
14030 |
14030 |
14025 |
14025 |
14025 |
0 |
0 |
22 |
270 |
20 |
| 2009 |
14045 |
14080 |
14080 |
14080 |
14080 |
14080 |
35 |
35 |
2 |
134 |
0 |
| 2010 |
14070 |
14065 |
14065 |
14045 |
14045 |
14055 |
-25 |
-15 |
4 |
32 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
195478 |
709360 / 11418 |
| 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 |
19010 |
19020 |
19050 |
18900 |
18900 |
18980 |
-110 |
-30 |
7620 |
22540 |
-3270 |
| 1912 |
19015 |
19035 |
19095 |
18910 |
18915 |
19005 |
-100 |
-10 |
208490 |
167956 |
-1804 |
| 2001 |
19035 |
19060 |
19110 |
18930 |
18945 |
19025 |
-90 |
-10 |
103738 |
145440 |
4784 |
| 2002 |
19060 |
19080 |
19135 |
18960 |
18965 |
19045 |
-95 |
-15 |
24090 |
68898 |
5688 |
| 2003 |
19085 |
18805 |
19150 |
18805 |
18985 |
19065 |
-100 |
-20 |
1670 |
20280 |
446 |
| 2004 |
19030 |
19100 |
19145 |
19050 |
19055 |
19105 |
25 |
75 |
42 |
12656 |
4 |
| 2005 |
19135 |
19140 |
19175 |
19005 |
19025 |
19100 |
-110 |
-35 |
380 |
18464 |
144 |
| 2006 |
19135 |
19165 |
19175 |
19060 |
19060 |
19160 |
-75 |
25 |
4014 |
4246 |
4004 |
| 2007 |
19120 |
19170 |
19170 |
19105 |
19105 |
19155 |
-15 |
35 |
10 |
304 |
6 |
| 2008 |
19135 |
19155 |
19155 |
19155 |
19155 |
19155 |
20 |
20 |
2 |
106 |
0 |
| 2009 |
19135 |
19065 |
19065 |
19025 |
19050 |
19025 |
-85 |
-110 |
46 |
172 |
38 |
| 2010 |
19135 |
19175 |
19180 |
19105 |
19105 |
19155 |
-30 |
20 |
14 |
90 |
10 |
| 小计 |
|
|
|
|
|
|
|
|
350116 |
461152 / 10050 |
| 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 |
16530 |
16535 |
16595 |
16460 |
16520 |
16500 |
-10 |
-30 |
920 |
11150 |
-490 |
| 1912 |
16460 |
16460 |
16475 |
16360 |
16390 |
16405 |
-70 |
-55 |
30750 |
61598 |
2172 |
| 2001 |
16440 |
16430 |
16440 |
16325 |
16340 |
16365 |
-100 |
-75 |
13454 |
35082 |
2204 |
| 2002 |
16425 |
16410 |
16440 |
16325 |
16345 |
16350 |
-80 |
-75 |
1908 |
6160 |
1204 |
| 2003 |
16420 |
16390 |
16420 |
16315 |
16360 |
16365 |
-60 |
-55 |
206 |
668 |
82 |
| 2004 |
16420 |
16380 |
16380 |
16330 |
16330 |
16360 |
-90 |
-60 |
84 |
234 |
74 |
| 2005 |
16415 |
16370 |
16375 |
16305 |
16345 |
16350 |
-70 |
-65 |
10 |
122 |
6 |
| 2006 |
16380 |
16350 |
16350 |
16350 |
16350 |
16350 |
-30 |
-30 |
4 |
58 |
-2 |
| 2007 |
16400 |
16360 |
16365 |
16345 |
16350 |
16355 |
-50 |
-45 |
8 |
54 |
-2 |
| 2008 |
16470 |
|
|
|
16470 |
16470 |
0 |
0 |
0 |
18 |
0 |
| 2009 |
16500 |
|
|
|
16500 |
16500 |
0 |
0 |
0 |
32 |
0 |
| 2010 |
16625 |
|
|
|
16625 |
16625 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
47344 |
115182 / 5248 |
| 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 |
137430 |
136950 |
136950 |
134000 |
134350 |
134900 |
-3080 |
-2530 |
7992 |
40476 |
-1380 |
| 1912 |
133880 |
133940 |
134070 |
130590 |
131170 |
131860 |
-2710 |
-2020 |
697126 |
209424 |
-12852 |
| 2001 |
131270 |
131190 |
131190 |
127910 |
128620 |
129180 |
-2650 |
-2090 |
224676 |
242838 |
-2924 |
| 2002 |
129450 |
129250 |
129270 |
126200 |
126940 |
127380 |
-2510 |
-2070 |
389450 |
134580 |
11324 |
| 2003 |
128480 |
128150 |
128200 |
125400 |
126090 |
126330 |
-2390 |
-2150 |
45610 |
54898 |
6996 |
| 2004 |
127860 |
127510 |
127510 |
124850 |
125540 |
125760 |
-2320 |
-2100 |
12564 |
36672 |
6644 |
| 2005 |
127360 |
126910 |
127000 |
124300 |
125210 |
125340 |
-2150 |
-2020 |
10508 |
47692 |
566 |
| 2006 |
126830 |
126340 |
126340 |
123880 |
124750 |
124730 |
-2080 |
-2100 |
266 |
19050 |
58 |
| 2007 |
126180 |
125180 |
125300 |
123660 |
124420 |
124040 |
-1760 |
-2140 |
4076 |
5660 |
4004 |
| 2008 |
125780 |
125000 |
125000 |
123110 |
124080 |
123550 |
-1700 |
-2230 |
126 |
666 |
-52 |
| 2009 |
125000 |
124690 |
124690 |
122820 |
123860 |
123680 |
-1140 |
-1320 |
96 |
428 |
16 |
| 2010 |
124210 |
124210 |
124210 |
122280 |
123220 |
123070 |
-990 |
-1140 |
52 |
100 |
-12 |
| 小计 |
|
|
|
|
|
|
|
|
1392542 |
792484 / 12388 |
| 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 |
|
|
|
137630 |
137630 |
0 |
0 |
0 |
16 |
0 |
| 1912 |
136380 |
135750 |
137360 |
135750 |
136780 |
136630 |
400 |
250 |
6 |
6 |
-2 |
| 2001 |
136720 |
136320 |
137400 |
136100 |
136970 |
136640 |
250 |
-80 |
21984 |
39474 |
-894 |
| 2002 |
138010 |
|
|
|
138010 |
138010 |
0 |
0 |
0 |
8 |
0 |
| 2003 |
138000 |
|
|
|
138000 |
138000 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
136640 |
136520 |
137190 |
136090 |
136860 |
136640 |
220 |
0 |
868 |
5446 |
434 |
| 2006 |
137980 |
|
|
|
137980 |
137980 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
135520 |
|
|
|
135520 |
135520 |
0 |
0 |
0 |
0 |
0 |
| 2008 |
138060 |
|
|
|
138060 |
138060 |
0 |
0 |
0 |
2 |
0 |
| 2009 |
136880 |
|
|
|
136880 |
136880 |
0 |
0 |
0 |
42 |
0 |
| 2010 |
136720 |
|
|
|
136720 |
136720 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
22858 |
44998 / -462 |
发表评论