2022年11月30日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2022/11/30 15:53:36
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:铜 |
| 2212 |
65090 |
65220 |
65400 |
64800 |
64880 |
64970 |
-210 |
-120 |
23726 |
770781.85 |
56975 |
-9207 |
| 2301 |
64860 |
65080 |
65200 |
64550 |
64680 |
64790 |
-180 |
-70 |
66304 |
2148190.18 |
147320 |
-100 |
| 2302 |
64820 |
64940 |
65150 |
64500 |
64650 |
64720 |
-170 |
-100 |
15774 |
510517.94 |
76281 |
3163 |
| 2303 |
64720 |
64990 |
65060 |
64450 |
64610 |
64720 |
-110 |
0 |
13843 |
447987.42 |
81481 |
4197 |
| 2304 |
64430 |
64850 |
64890 |
64340 |
64530 |
64610 |
100 |
180 |
3774 |
121929.95 |
26336 |
-58 |
| 2305 |
64370 |
64710 |
64750 |
64220 |
64440 |
64400 |
70 |
30 |
1054 |
33940.24 |
16361 |
402 |
| 2306 |
64110 |
64620 |
64640 |
64070 |
64270 |
64240 |
160 |
130 |
801 |
25729.04 |
7435 |
420 |
| 2307 |
64080 |
64360 |
64360 |
64010 |
64120 |
64140 |
40 |
60 |
26 |
833.94 |
3192 |
6 |
| 2308 |
63950 |
64250 |
64250 |
63970 |
64030 |
64070 |
80 |
120 |
37 |
1185.36 |
9906 |
11 |
| 2309 |
63910 |
64210 |
64210 |
63830 |
63970 |
63950 |
60 |
40 |
19 |
607.61 |
2009 |
2 |
| 2310 |
63970 |
64180 |
64260 |
63820 |
63840 |
63950 |
-130 |
-20 |
114 |
3645.43 |
1474 |
14 |
| 2311 |
63860 |
64070 |
64100 |
63660 |
63870 |
63800 |
10 |
-60 |
38 |
1212.24 |
116 |
20 |
| 小计 |
|
|
|
|
|
|
|
|
125510 |
4066561.17 |
428886 / -1130 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:铜(BC) |
| 2212 |
57730 |
58840 |
59000 |
57600 |
57600 |
58440 |
-130 |
710 |
5 |
146.10 |
1105 |
-4 |
| 2301 |
57820 |
58180 |
58180 |
57520 |
57620 |
57760 |
-200 |
-60 |
3724 |
107561.88 |
3040 |
-670 |
| 2302 |
57840 |
58030 |
58180 |
57570 |
57730 |
57790 |
-110 |
-50 |
10836 |
313129.86 |
13658 |
57 |
| 2303 |
57630 |
58210 |
58210 |
57530 |
57620 |
57690 |
-10 |
60 |
1635 |
47165.35 |
2982 |
675 |
| 2304 |
57690 |
57940 |
57940 |
57470 |
57580 |
57590 |
-110 |
-100 |
284 |
8178.98 |
33 |
3 |
| 2305 |
57320 |
|
|
|
57320 |
57320 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2306 |
57410 |
|
|
|
57410 |
57410 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2307 |
57370 |
|
|
|
57370 |
57370 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2308 |
56740 |
|
|
|
56740 |
56740 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2309 |
56070 |
56700 |
56700 |
56700 |
56700 |
56700 |
630 |
630 |
1 |
28.35 |
0 |
-1 |
| 2310 |
57250 |
|
|
|
57250 |
57250 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2311 |
57210 |
|
|
|
57210 |
57210 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
16485 |
476210.52 |
20818 / 60 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:铝 |
| 2212 |
18990 |
18975 |
19045 |
18795 |
18880 |
18895 |
-110 |
-95 |
32064 |
302995.79 |
54932 |
-11558 |
| 2301 |
18950 |
18920 |
19005 |
18715 |
18795 |
18845 |
-155 |
-105 |
206886 |
1949832.95 |
199944 |
-23251 |
| 2302 |
18950 |
18950 |
18995 |
18715 |
18800 |
18825 |
-150 |
-125 |
52674 |
495894.05 |
93670 |
8269 |
| 2303 |
18950 |
18905 |
18990 |
18705 |
18780 |
18830 |
-170 |
-120 |
13056 |
122927.63 |
37475 |
-528 |
| 2304 |
18815 |
18935 |
19090 |
18700 |
18760 |
18815 |
-55 |
0 |
1447 |
13615.40 |
16808 |
335 |
| 2305 |
18915 |
18945 |
18960 |
18690 |
18745 |
18815 |
-170 |
-100 |
1182 |
11119.91 |
11992 |
587 |
| 2306 |
18940 |
18955 |
18955 |
18680 |
18785 |
18940 |
-155 |
0 |
1777 |
16830.37 |
7936 |
-1351 |
| 2307 |
18875 |
18900 |
18900 |
18675 |
18715 |
18740 |
-160 |
-135 |
64 |
599.77 |
612 |
49 |
| 2308 |
18870 |
18855 |
18855 |
18670 |
18670 |
18700 |
-200 |
-170 |
75 |
701.27 |
455 |
44 |
| 2309 |
18915 |
18885 |
18885 |
18685 |
18700 |
18710 |
-215 |
-205 |
69 |
645.51 |
360 |
-2 |
| 2310 |
18900 |
18890 |
18890 |
18700 |
18700 |
18780 |
-200 |
-120 |
4 |
37.57 |
145 |
-1 |
| 2311 |
18940 |
18855 |
18855 |
18695 |
18700 |
18750 |
-240 |
-190 |
16 |
150.01 |
76 |
3 |
| 小计 |
|
|
|
|
|
|
|
|
309314 |
2915350.21 |
424405 / -27404 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:锌 |
| 2212 |
24100 |
24060 |
24150 |
23900 |
24050 |
23995 |
-50 |
-105 |
13717 |
164582.68 |
20501 |
-6049 |
| 2301 |
23930 |
23820 |
23925 |
23670 |
23845 |
23805 |
-85 |
-125 |
115049 |
1369421.29 |
110402 |
-6072 |
| 2302 |
23820 |
23800 |
23825 |
23570 |
23725 |
23700 |
-95 |
-120 |
30383 |
360048.29 |
47313 |
2702 |
| 2303 |
23720 |
23725 |
23735 |
23500 |
23630 |
23605 |
-90 |
-115 |
3829 |
45196.81 |
17417 |
34 |
| 2304 |
23650 |
23615 |
23660 |
23425 |
23580 |
23540 |
-70 |
-110 |
122 |
1436.11 |
4192 |
21 |
| 2305 |
23610 |
23565 |
23600 |
23400 |
23510 |
23510 |
-100 |
-100 |
95 |
1116.87 |
4475 |
4 |
| 2306 |
23540 |
23535 |
23535 |
23430 |
23450 |
23495 |
-90 |
-45 |
5 |
58.74 |
2716 |
2 |
| 2307 |
23315 |
23380 |
23400 |
23290 |
23300 |
23355 |
-15 |
40 |
10 |
116.78 |
117 |
-3 |
| 2308 |
23410 |
23330 |
23330 |
23330 |
23330 |
23330 |
-80 |
-80 |
3 |
35.00 |
60 |
1 |
| 2309 |
23400 |
23205 |
23320 |
23200 |
23305 |
23265 |
-95 |
-135 |
9 |
104.71 |
99 |
2 |
| 2310 |
23265 |
23275 |
23275 |
23275 |
23275 |
23275 |
10 |
10 |
1 |
11.64 |
41 |
0 |
| 2311 |
23225 |
23110 |
23110 |
23100 |
23100 |
23105 |
-125 |
-120 |
2 |
23.11 |
12 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
163225 |
1942152.00 |
207345 / -9357 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:铅 |
| 2212 |
15630 |
15650 |
15780 |
15625 |
15730 |
15720 |
100 |
90 |
3425 |
26927.02 |
9500 |
-2051 |
| 2301 |
15635 |
15720 |
15780 |
15705 |
15740 |
15740 |
105 |
105 |
41035 |
323046.95 |
83355 |
-641 |
| 2302 |
15660 |
15680 |
15790 |
15680 |
15755 |
15750 |
95 |
90 |
15823 |
124621.01 |
36254 |
3833 |
| 2303 |
15655 |
15700 |
15775 |
15700 |
15745 |
15730 |
90 |
75 |
1622 |
12760.72 |
5674 |
658 |
| 2304 |
15660 |
15765 |
15765 |
15700 |
15740 |
15735 |
80 |
75 |
162 |
1274.71 |
1021 |
14 |
| 2305 |
15665 |
15730 |
15730 |
15730 |
15730 |
15730 |
65 |
65 |
250 |
1966.25 |
590 |
250 |
| 2306 |
15645 |
15705 |
15705 |
15705 |
15705 |
15705 |
60 |
60 |
1 |
7.85 |
108 |
-1 |
| 2307 |
15635 |
15700 |
15700 |
15700 |
15700 |
15700 |
65 |
65 |
1 |
7.85 |
17 |
-1 |
| 2308 |
15670 |
15705 |
15705 |
15705 |
15705 |
15705 |
35 |
35 |
2 |
15.71 |
33 |
-2 |
| 2309 |
15645 |
15690 |
15735 |
15690 |
15735 |
15710 |
90 |
65 |
2 |
15.71 |
28 |
2 |
| 2310 |
15605 |
15685 |
15685 |
15685 |
15685 |
15685 |
80 |
80 |
2 |
15.69 |
200 |
-2 |
| 2311 |
15620 |
|
|
|
15620 |
15620 |
0 |
0 |
0 |
0.00 |
15 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
62325 |
490659.46 |
136795 / 2059 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:镍 |
| 2212 |
196130 |
198730 |
204900 |
198730 |
204900 |
201270 |
8770 |
5140 |
15386 |
309675.50 |
5255 |
-7936 |
| 2301 |
193690 |
197300 |
200700 |
196580 |
200190 |
198750 |
6500 |
5060 |
103949 |
2066020.27 |
82535 |
10404 |
| 2302 |
192620 |
194910 |
199330 |
194910 |
198470 |
197390 |
5850 |
4770 |
34699 |
684941.26 |
36908 |
6363 |
| 2303 |
191070 |
193380 |
197980 |
193380 |
197190 |
196320 |
6120 |
5250 |
10089 |
198074.31 |
15370 |
2265 |
| 2304 |
190510 |
193680 |
196370 |
192850 |
195170 |
194800 |
4660 |
4290 |
495 |
9642.91 |
1432 |
21 |
| 2305 |
187720 |
192250 |
194800 |
191020 |
193630 |
193300 |
5910 |
5580 |
376 |
7268.24 |
5275 |
-24 |
| 2306 |
188620 |
190700 |
192990 |
190700 |
191990 |
191780 |
3370 |
3160 |
6 |
115.07 |
66 |
1 |
| 2307 |
187650 |
189000 |
192100 |
189000 |
192100 |
190500 |
4450 |
2850 |
4 |
76.20 |
695 |
0 |
| 2308 |
185280 |
188470 |
190170 |
188470 |
189360 |
189420 |
4080 |
4140 |
5 |
94.71 |
1309 |
-1 |
| 2309 |
184900 |
187150 |
189700 |
187150 |
189000 |
188430 |
4100 |
3530 |
9 |
169.59 |
80 |
-1 |
| 2310 |
183370 |
187790 |
188830 |
186680 |
188760 |
187710 |
5390 |
4340 |
8 |
150.17 |
127 |
0 |
| 2311 |
180610 |
|
|
|
185080 |
185080 |
4470 |
4470 |
0 |
0.00 |
3 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
165026 |
3276228.23 |
149055 / 11092 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:锡 |
| 2212 |
184840 |
184000 |
187200 |
183200 |
183690 |
184950 |
-1150 |
110 |
8388 |
155137.65 |
5434 |
-4415 |
| 2301 |
184690 |
184690 |
187460 |
183200 |
184320 |
185020 |
-370 |
330 |
82011 |
1517408.13 |
50434 |
-1618 |
| 2302 |
184460 |
185290 |
187200 |
183180 |
184030 |
184750 |
-430 |
290 |
17872 |
330193.76 |
20670 |
802 |
| 2303 |
184340 |
184680 |
186930 |
182980 |
183800 |
184590 |
-540 |
250 |
8614 |
159007.80 |
7189 |
254 |
| 2304 |
184160 |
184720 |
186010 |
182790 |
183860 |
183770 |
-300 |
-390 |
101 |
1856.12 |
217 |
-9 |
| 2305 |
183130 |
184030 |
186140 |
182080 |
183530 |
183810 |
400 |
680 |
1905 |
35016.80 |
3930 |
55 |
| 2306 |
180320 |
182840 |
184800 |
181320 |
182240 |
182690 |
1920 |
2370 |
17 |
310.59 |
37 |
-3 |
| 2307 |
183070 |
182130 |
182130 |
181980 |
181980 |
182050 |
-1090 |
-1020 |
2 |
36.41 |
1751 |
-1 |
| 2308 |
178610 |
|
|
|
179500 |
179500 |
890 |
890 |
0 |
0.00 |
76 |
0 |
| 2309 |
182100 |
182980 |
184620 |
180690 |
181550 |
182300 |
-550 |
200 |
22 |
401.07 |
427 |
1 |
| 2310 |
181780 |
181870 |
183680 |
181290 |
181290 |
182450 |
-490 |
670 |
26 |
474.37 |
396 |
8 |
| 2311 |
182630 |
181990 |
182990 |
180800 |
180920 |
181560 |
-1710 |
-1070 |
19 |
344.98 |
163 |
9 |
| 小计 |
|
|
|
|
|
|
|
|
118977 |
2200187.68 |
90724 / -4917 |
发表评论