2022年11月28日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2022/11/28 15:54:46
| 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 |
65140 |
65660 |
65740 |
64260 |
64390 |
64700 |
-750 |
-440 |
54926 |
1776999.09 |
75329 |
-14028 |
| 2301 |
65020 |
65360 |
65620 |
64000 |
64130 |
64560 |
-890 |
-460 |
118987 |
3841142.79 |
147823 |
-885 |
| 2302 |
64990 |
65340 |
65550 |
63930 |
64030 |
64390 |
-960 |
-600 |
34469 |
1109857.50 |
67228 |
-84 |
| 2303 |
64980 |
65440 |
65490 |
63840 |
63930 |
64270 |
-1050 |
-710 |
27075 |
870117.49 |
70781 |
322 |
| 2304 |
64900 |
65120 |
65380 |
63740 |
63800 |
64060 |
-1100 |
-840 |
6179 |
197917.65 |
22908 |
146 |
| 2305 |
64770 |
64930 |
65300 |
63640 |
63690 |
64220 |
-1080 |
-550 |
1856 |
59604.70 |
13355 |
119 |
| 2306 |
64650 |
64800 |
65100 |
63570 |
63600 |
64210 |
-1050 |
-440 |
709 |
22765.01 |
6714 |
73 |
| 2307 |
64570 |
64970 |
65030 |
63490 |
63520 |
64220 |
-1050 |
-350 |
35 |
1124.01 |
2977 |
-3 |
| 2308 |
64550 |
64600 |
64950 |
63450 |
63500 |
64440 |
-1050 |
-110 |
208 |
6702.02 |
9826 |
-144 |
| 2309 |
64410 |
64750 |
64750 |
63250 |
63290 |
63530 |
-1120 |
-880 |
127 |
4034.40 |
2007 |
48 |
| 2310 |
64310 |
64740 |
64740 |
63180 |
63180 |
63660 |
-1130 |
-650 |
73 |
2323.85 |
1445 |
-7 |
| 2311 |
64280 |
65550 |
65550 |
63140 |
63200 |
63710 |
-1080 |
-570 |
25 |
796.45 |
92 |
10 |
| 小计 |
|
|
|
|
|
|
|
|
244669 |
7893384.93 |
420485 / -14433 |
| 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 |
57940 |
58250 |
58340 |
56780 |
57200 |
57540 |
-740 |
-400 |
48 |
1381.01 |
1115 |
-25 |
| 2301 |
57930 |
58440 |
58520 |
56900 |
57240 |
57660 |
-690 |
-270 |
12614 |
363699.07 |
5082 |
-4732 |
| 2302 |
57960 |
58260 |
58440 |
56900 |
57090 |
57540 |
-870 |
-420 |
9969 |
286852.16 |
12978 |
2064 |
| 2303 |
57940 |
58280 |
58280 |
56860 |
57010 |
57580 |
-930 |
-360 |
1497 |
43100.54 |
1236 |
811 |
| 2304 |
57570 |
57870 |
57870 |
57870 |
57870 |
57870 |
300 |
300 |
1 |
28.94 |
1 |
1 |
| 2305 |
57320 |
|
|
|
57320 |
57320 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2306 |
57640 |
|
|
|
57410 |
57410 |
-230 |
-230 |
0 |
0.00 |
0 |
0 |
| 2307 |
57570 |
|
|
|
57370 |
57370 |
-200 |
-200 |
0 |
0.00 |
0 |
0 |
| 2308 |
56740 |
|
|
|
56740 |
56740 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2309 |
56070 |
|
|
|
56070 |
56070 |
0 |
0 |
0 |
0.00 |
1 |
0 |
| 2310 |
57380 |
|
|
|
57250 |
57250 |
-130 |
-130 |
0 |
0.00 |
0 |
0 |
| 2311 |
57380 |
|
|
|
57210 |
57210 |
-170 |
-170 |
0 |
0.00 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
24129 |
695061.70 |
20413 / -1881 |
| 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 |
18915 |
18880 |
18975 |
18575 |
18760 |
18750 |
-155 |
-165 |
92717 |
869239.82 |
77229 |
-19549 |
| 2301 |
18895 |
18915 |
18965 |
18515 |
18690 |
18700 |
-205 |
-195 |
299557 |
2800969.69 |
202499 |
-5811 |
| 2302 |
18875 |
18930 |
18935 |
18480 |
18680 |
18675 |
-195 |
-200 |
58312 |
544488.78 |
80463 |
12543 |
| 2303 |
18850 |
18860 |
18995 |
18500 |
18675 |
18665 |
-175 |
-185 |
18460 |
172308.80 |
35562 |
1182 |
| 2304 |
18835 |
18850 |
18890 |
18490 |
18655 |
18640 |
-180 |
-195 |
4305 |
40132.34 |
15097 |
1234 |
| 2305 |
18825 |
18860 |
18875 |
18485 |
18650 |
18675 |
-175 |
-150 |
2009 |
18760.65 |
11144 |
1377 |
| 2306 |
18800 |
18865 |
18865 |
18500 |
18670 |
18620 |
-130 |
-180 |
587 |
5465.43 |
9308 |
264 |
| 2307 |
18795 |
18830 |
18830 |
18485 |
18680 |
18620 |
-115 |
-175 |
155 |
1443.39 |
565 |
26 |
| 2308 |
18785 |
18800 |
18800 |
18490 |
18645 |
18640 |
-140 |
-145 |
99 |
922.92 |
419 |
43 |
| 2309 |
18730 |
18730 |
18730 |
18510 |
18535 |
18620 |
-195 |
-110 |
52 |
484.22 |
360 |
11 |
| 2310 |
18770 |
18720 |
18720 |
18500 |
18670 |
18630 |
-100 |
-140 |
108 |
1006.04 |
146 |
-24 |
| 2311 |
18820 |
18705 |
18705 |
18500 |
18620 |
18615 |
-200 |
-205 |
29 |
269.96 |
72 |
9 |
| 小计 |
|
|
|
|
|
|
|
|
476390 |
4455492.02 |
432864 / -8695 |
| 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 |
23710 |
23775 |
23980 |
23635 |
23765 |
23775 |
55 |
65 |
40978 |
487165.49 |
31429 |
-7288 |
| 2301 |
23600 |
23800 |
23840 |
23395 |
23565 |
23580 |
-35 |
-20 |
158251 |
1866141.04 |
108316 |
-186 |
| 2302 |
23490 |
23650 |
23720 |
23250 |
23445 |
23425 |
-45 |
-65 |
43776 |
512814.56 |
40604 |
5586 |
| 2303 |
23385 |
23545 |
23620 |
23145 |
23375 |
23315 |
-10 |
-70 |
7366 |
85882.89 |
16856 |
-473 |
| 2304 |
23315 |
23525 |
23540 |
23105 |
23290 |
23260 |
-25 |
-55 |
316 |
3675.16 |
4143 |
78 |
| 2305 |
23285 |
23500 |
23500 |
22900 |
23275 |
23185 |
-10 |
-100 |
100 |
1159.39 |
4459 |
-1 |
| 2306 |
23185 |
23300 |
23350 |
23045 |
23190 |
23295 |
5 |
110 |
774 |
9016.33 |
2713 |
-748 |
| 2307 |
23125 |
23320 |
23320 |
23020 |
23020 |
23160 |
-105 |
35 |
6 |
69.48 |
120 |
0 |
| 2308 |
23135 |
23285 |
23285 |
23000 |
23010 |
23050 |
-125 |
-85 |
7 |
80.68 |
61 |
-2 |
| 2309 |
23140 |
23240 |
23240 |
22840 |
22895 |
22975 |
-245 |
-165 |
9 |
103.39 |
96 |
-2 |
| 2310 |
23075 |
23055 |
23055 |
23055 |
23055 |
23055 |
-20 |
-20 |
1 |
11.53 |
42 |
1 |
| 2311 |
22930 |
|
|
|
22930 |
22930 |
0 |
0 |
0 |
0.00 |
8 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
251584 |
2966119.93 |
208847 / -3035 |
| 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 |
15620 |
15625 |
15630 |
15550 |
15580 |
15585 |
-40 |
-35 |
11682 |
91048.37 |
14204 |
-5578 |
| 2301 |
15665 |
15625 |
15660 |
15575 |
15595 |
15605 |
-70 |
-60 |
55117 |
430183.72 |
81800 |
-2250 |
| 2302 |
15660 |
15705 |
15705 |
15585 |
15615 |
15625 |
-45 |
-35 |
15256 |
119200.71 |
31558 |
4146 |
| 2303 |
15655 |
15645 |
15660 |
15600 |
15615 |
15630 |
-40 |
-25 |
533 |
4165.62 |
5019 |
258 |
| 2304 |
15605 |
15610 |
15610 |
15610 |
15610 |
15610 |
5 |
5 |
1 |
7.81 |
1007 |
1 |
| 2305 |
15635 |
15575 |
15590 |
15575 |
15590 |
15580 |
-45 |
-55 |
2 |
15.58 |
341 |
0 |
| 2306 |
15630 |
15625 |
15625 |
15625 |
15625 |
15625 |
-5 |
-5 |
2 |
15.63 |
108 |
2 |
| 2307 |
15640 |
15625 |
15625 |
15625 |
15625 |
15625 |
-15 |
-15 |
1 |
7.81 |
18 |
1 |
| 2308 |
15670 |
15610 |
15635 |
15580 |
15580 |
15600 |
-90 |
-70 |
11 |
85.81 |
34 |
-1 |
| 2309 |
15645 |
|
|
|
15645 |
15645 |
0 |
0 |
0 |
0.00 |
26 |
0 |
| 2310 |
15710 |
15625 |
15625 |
15580 |
15580 |
15605 |
-130 |
-105 |
3 |
23.41 |
203 |
0 |
| 2311 |
15620 |
|
|
|
15620 |
15620 |
0 |
0 |
0 |
0.00 |
15 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
82608 |
644754.46 |
134333 / -3421 |
| 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 |
198780 |
199620 |
199710 |
192600 |
193250 |
195620 |
-5530 |
-3160 |
67882 |
1327969.12 |
27316 |
-13206 |
| 2301 |
196920 |
197300 |
198220 |
189110 |
190190 |
192690 |
-6730 |
-4230 |
106734 |
2056753.90 |
75941 |
15506 |
| 2302 |
195810 |
196630 |
197080 |
188030 |
188670 |
191210 |
-7140 |
-4600 |
28631 |
547470.35 |
28512 |
3615 |
| 2303 |
194800 |
195470 |
195810 |
186840 |
187850 |
190950 |
-6950 |
-3850 |
8081 |
154311.24 |
9449 |
2867 |
| 2304 |
193020 |
193320 |
193320 |
185790 |
186870 |
188920 |
-6150 |
-4100 |
436 |
8237.21 |
1364 |
42 |
| 2305 |
192080 |
191500 |
192060 |
184390 |
185530 |
187710 |
-6550 |
-4370 |
498 |
9348.17 |
5695 |
-60 |
| 2306 |
191660 |
189450 |
189450 |
184000 |
184000 |
185870 |
-7660 |
-5790 |
7 |
130.11 |
67 |
1 |
| 2307 |
190410 |
188500 |
188500 |
188500 |
188500 |
188500 |
-1910 |
-1910 |
2 |
37.70 |
698 |
2 |
| 2308 |
187560 |
186710 |
188250 |
182390 |
182880 |
184500 |
-4680 |
-3060 |
18 |
332.12 |
1314 |
-3 |
| 2309 |
187360 |
187460 |
187540 |
181600 |
182290 |
182750 |
-5070 |
-4610 |
21 |
383.78 |
77 |
-5 |
| 2310 |
184190 |
183480 |
186040 |
178890 |
181160 |
182920 |
-3030 |
-1270 |
22 |
402.44 |
129 |
2 |
| 2311 |
184300 |
180000 |
180000 |
180000 |
180000 |
180000 |
-4300 |
-4300 |
1 |
18.00 |
4 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
212333 |
4105394.13 |
150566 / 8762 |
| 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 |
184410 |
182960 |
184270 |
179700 |
182060 |
181660 |
-2350 |
-2750 |
42855 |
778512.60 |
18551 |
-8442 |
| 2301 |
184140 |
184100 |
184100 |
179500 |
181400 |
181280 |
-2740 |
-2860 |
68043 |
1233535.13 |
48238 |
7275 |
| 2302 |
183860 |
183860 |
183860 |
179430 |
181100 |
181150 |
-2760 |
-2710 |
12196 |
220931.86 |
19681 |
961 |
| 2303 |
183550 |
183250 |
183260 |
179110 |
181100 |
180870 |
-2450 |
-2680 |
6249 |
113028.46 |
7159 |
780 |
| 2304 |
183030 |
181460 |
182760 |
179420 |
180720 |
180660 |
-2310 |
-2370 |
51 |
921.40 |
179 |
-11 |
| 2305 |
182680 |
181770 |
183630 |
178590 |
180360 |
180030 |
-2320 |
-2650 |
1621 |
29183.09 |
4118 |
45 |
| 2306 |
182270 |
179550 |
180660 |
178350 |
179540 |
179410 |
-2730 |
-2860 |
10 |
179.42 |
53 |
3 |
| 2307 |
182130 |
179500 |
179500 |
178830 |
178920 |
179180 |
-3210 |
-2950 |
5 |
89.59 |
1755 |
0 |
| 2308 |
182260 |
178870 |
178870 |
178330 |
178330 |
178510 |
-3930 |
-3750 |
3 |
53.55 |
147 |
2 |
| 2309 |
181150 |
178750 |
180120 |
174830 |
178990 |
178370 |
-2160 |
-2780 |
31 |
552.96 |
433 |
10 |
| 2310 |
180720 |
178080 |
179420 |
173960 |
178450 |
177820 |
-2270 |
-2900 |
32 |
569.05 |
284 |
4 |
| 2311 |
181220 |
177690 |
179060 |
174050 |
178940 |
177770 |
-2280 |
-3450 |
14 |
248.88 |
152 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
131110 |
2377805.99 |
100750 / 627 |
发表评论