2019年11月26日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/11/26 15:13:05
| 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 |
47010 |
47070 |
47140 |
46940 |
47000 |
47000 |
-10 |
-10 |
45792 |
124952 |
-10668 |
| 2001 |
47070 |
47180 |
47220 |
47010 |
47070 |
47090 |
0 |
20 |
83032 |
212682 |
-2768 |
| 2002 |
47130 |
47220 |
47280 |
47060 |
47150 |
47150 |
20 |
20 |
32744 |
109264 |
6332 |
| 2003 |
47190 |
47300 |
47350 |
47150 |
47220 |
47240 |
30 |
50 |
8042 |
38760 |
1138 |
| 2004 |
47300 |
47350 |
47430 |
47230 |
47320 |
47320 |
20 |
20 |
512 |
17752 |
94 |
| 2005 |
47360 |
47450 |
47500 |
47310 |
47460 |
47390 |
100 |
30 |
528 |
19684 |
138 |
| 2006 |
47470 |
47530 |
47560 |
47390 |
47450 |
47460 |
-20 |
-10 |
202 |
2008 |
46 |
| 2007 |
47590 |
47570 |
47570 |
47570 |
47570 |
47570 |
-20 |
-20 |
6 |
1164 |
-4 |
| 2008 |
47440 |
47650 |
47650 |
47610 |
47610 |
47620 |
170 |
180 |
12 |
1052 |
-2 |
| 2009 |
47740 |
|
|
|
47740 |
47740 |
0 |
0 |
0 |
524 |
0 |
| 2010 |
47740 |
47770 |
47830 |
47770 |
47830 |
47800 |
90 |
60 |
4 |
430 |
0 |
| 2011 |
47870 |
47950 |
47950 |
47810 |
47900 |
47870 |
30 |
0 |
24 |
72 |
12 |
| 小计 |
|
|
|
|
|
|
|
|
170898 |
528344 / -5682 |
| 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 |
13955 |
13965 |
13965 |
13885 |
13895 |
13900 |
-60 |
-55 |
34734 |
116650 |
-10264 |
| 2001 |
13835 |
13805 |
13820 |
13745 |
13755 |
13765 |
-80 |
-70 |
98856 |
202194 |
-3614 |
| 2002 |
13795 |
13760 |
13780 |
13705 |
13725 |
13725 |
-70 |
-70 |
30682 |
133186 |
4966 |
| 2003 |
13805 |
13770 |
13785 |
13720 |
13730 |
13730 |
-75 |
-75 |
12562 |
77728 |
5904 |
| 2004 |
13815 |
13785 |
13795 |
13730 |
13750 |
13745 |
-65 |
-70 |
2138 |
33770 |
842 |
| 2005 |
13825 |
13750 |
13785 |
13740 |
13760 |
13755 |
-65 |
-70 |
1252 |
17170 |
1100 |
| 2006 |
13810 |
13780 |
13780 |
13755 |
13770 |
13765 |
-40 |
-45 |
190 |
10976 |
86 |
| 2007 |
13890 |
13805 |
13805 |
13800 |
13800 |
13800 |
-90 |
-90 |
8 |
2482 |
2 |
| 2008 |
13890 |
|
|
|
13890 |
13890 |
0 |
0 |
0 |
288 |
0 |
| 2009 |
13920 |
13845 |
13845 |
13845 |
13845 |
13845 |
-75 |
-75 |
2 |
208 |
0 |
| 2010 |
13905 |
13850 |
13850 |
13850 |
13850 |
13850 |
-55 |
-55 |
10 |
170 |
10 |
| 2011 |
13830 |
|
|
|
13830 |
13830 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
180434 |
594828 / -968 |
| 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 |
18225 |
18200 |
18280 |
18165 |
18185 |
18210 |
-40 |
-15 |
25642 |
44602 |
-5478 |
| 2001 |
18040 |
18010 |
18080 |
17900 |
17975 |
17970 |
-65 |
-70 |
271232 |
231496 |
-9444 |
| 2002 |
17965 |
17945 |
18010 |
17805 |
17850 |
17875 |
-115 |
-90 |
73264 |
137940 |
10760 |
| 2003 |
17945 |
17920 |
17980 |
17775 |
17795 |
17835 |
-150 |
-110 |
21966 |
52606 |
3642 |
| 2004 |
17965 |
17930 |
17985 |
17770 |
17810 |
17850 |
-155 |
-115 |
8742 |
24234 |
1766 |
| 2005 |
17960 |
17930 |
18000 |
17800 |
17815 |
17840 |
-145 |
-120 |
7192 |
26750 |
1584 |
| 2006 |
17980 |
18000 |
18000 |
17835 |
17855 |
17880 |
-125 |
-100 |
200 |
13440 |
148 |
| 2007 |
18030 |
17980 |
18035 |
17900 |
17910 |
17970 |
-120 |
-60 |
60 |
384 |
40 |
| 2008 |
18035 |
18000 |
18020 |
17880 |
17910 |
17960 |
-125 |
-75 |
22 |
118 |
4 |
| 2009 |
18060 |
18070 |
18070 |
17895 |
17895 |
17960 |
-165 |
-100 |
88 |
334 |
38 |
| 2010 |
18080 |
18030 |
18040 |
17905 |
17905 |
17975 |
-175 |
-105 |
30 |
144 |
6 |
| 2011 |
18090 |
18010 |
18010 |
17930 |
17930 |
17975 |
-160 |
-115 |
48 |
98 |
42 |
| 小计 |
|
|
|
|
|
|
|
|
408486 |
532146 / 3108 |
| 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 |
15765 |
15730 |
15755 |
15570 |
15575 |
15610 |
-190 |
-155 |
3758 |
13724 |
-976 |
| 2001 |
15570 |
15570 |
15580 |
15315 |
15360 |
15385 |
-210 |
-185 |
52924 |
85676 |
6446 |
| 2002 |
15500 |
15475 |
15510 |
15230 |
15280 |
15295 |
-220 |
-205 |
16988 |
29762 |
5480 |
| 2003 |
15500 |
15460 |
15460 |
15230 |
15265 |
15265 |
-235 |
-235 |
3064 |
4866 |
1336 |
| 2004 |
15505 |
15385 |
15440 |
15230 |
15265 |
15270 |
-240 |
-235 |
216 |
1544 |
134 |
| 2005 |
15460 |
15300 |
15300 |
15220 |
15285 |
15250 |
-175 |
-210 |
70 |
336 |
40 |
| 2006 |
15460 |
|
|
|
15270 |
15270 |
-190 |
-190 |
0 |
148 |
0 |
| 2007 |
15395 |
15405 |
15405 |
15405 |
15405 |
15405 |
10 |
10 |
2 |
116 |
0 |
| 2008 |
15425 |
|
|
|
15280 |
15280 |
-145 |
-145 |
0 |
34 |
0 |
| 2009 |
15405 |
15215 |
15215 |
15205 |
15205 |
15205 |
-200 |
-200 |
6 |
50 |
0 |
| 2010 |
15405 |
15205 |
15205 |
15205 |
15205 |
15205 |
-200 |
-200 |
2 |
28 |
0 |
| 2011 |
15360 |
15170 |
15170 |
15170 |
15170 |
15170 |
-190 |
-190 |
6 |
18 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
77036 |
136302 / 12460 |
| 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 |
115210 |
115190 |
115600 |
114160 |
115250 |
114990 |
40 |
-220 |
26144 |
25030 |
-6744 |
| 2001 |
114660 |
114650 |
115050 |
113500 |
114350 |
114400 |
-310 |
-260 |
78166 |
147706 |
-7032 |
| 2002 |
114710 |
114540 |
114910 |
113100 |
114170 |
114180 |
-540 |
-530 |
1326464 |
284968 |
-12340 |
| 2003 |
114630 |
114220 |
114750 |
113060 |
114000 |
114070 |
-630 |
-560 |
96466 |
79898 |
2232 |
| 2004 |
114650 |
114270 |
114690 |
113090 |
114030 |
114090 |
-620 |
-560 |
30420 |
73040 |
-388 |
| 2005 |
114510 |
114120 |
114640 |
113150 |
113900 |
114030 |
-610 |
-480 |
22550 |
76110 |
5116 |
| 2006 |
114530 |
114430 |
114500 |
112920 |
114000 |
113780 |
-530 |
-750 |
504 |
22206 |
254 |
| 2007 |
113610 |
114010 |
114460 |
113000 |
113460 |
113730 |
-150 |
120 |
58 |
14428 |
-14 |
| 2008 |
114450 |
114000 |
114000 |
113000 |
113700 |
113880 |
-750 |
-570 |
126 |
1014 |
94 |
| 2009 |
114130 |
113710 |
114160 |
112720 |
113370 |
113610 |
-760 |
-520 |
186 |
938 |
94 |
| 2010 |
114080 |
114020 |
114020 |
112960 |
112960 |
113490 |
-1120 |
-590 |
4 |
198 |
0 |
| 2011 |
114230 |
114830 |
114830 |
112590 |
113450 |
113720 |
-780 |
-510 |
86 |
78 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
1581174 |
725614 / -18722 |
| 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 |
138740 |
138890 |
139090 |
138100 |
138640 |
138620 |
-100 |
-120 |
20304 |
27508 |
180 |
| 2002 |
136740 |
|
|
|
136740 |
136740 |
0 |
0 |
0 |
10 |
0 |
| 2003 |
137350 |
|
|
|
137350 |
137350 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138830 |
|
|
|
138710 |
138710 |
-120 |
-120 |
0 |
0 |
0 |
| 2005 |
135890 |
136060 |
136290 |
135280 |
135980 |
135760 |
90 |
-130 |
4140 |
23448 |
1556 |
| 2006 |
135950 |
|
|
|
135950 |
135950 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
137700 |
|
|
|
137570 |
137570 |
-130 |
-130 |
0 |
0 |
0 |
| 2008 |
135190 |
|
|
|
135190 |
135190 |
0 |
0 |
0 |
2 |
0 |
| 2009 |
136340 |
136130 |
136200 |
135880 |
135880 |
136010 |
-460 |
-330 |
28 |
110 |
22 |
| 2010 |
137560 |
|
|
|
137560 |
137560 |
0 |
0 |
0 |
4 |
0 |
| 2011 |
137500 |
|
|
|
137500 |
137500 |
0 |
0 |
0 |
16 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
24472 |
51100 / 1758 |
发表评论