2019年11月27日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/11/27 15:09:41
| 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 |
47000 |
47050 |
47300 |
47030 |
47290 |
47200 |
290 |
200 |
58190 |
111554 |
-13398 |
| 2001 |
47090 |
47140 |
47410 |
47100 |
47380 |
47270 |
290 |
180 |
165848 |
222726 |
10044 |
| 2002 |
47150 |
47220 |
47470 |
47170 |
47460 |
47340 |
310 |
190 |
53950 |
114460 |
5196 |
| 2003 |
47240 |
47280 |
47550 |
47260 |
47540 |
47430 |
300 |
190 |
15942 |
41830 |
3070 |
| 2004 |
47320 |
47370 |
47630 |
47340 |
47630 |
47510 |
310 |
190 |
1608 |
18130 |
378 |
| 2005 |
47390 |
47430 |
47730 |
47430 |
47730 |
47640 |
340 |
250 |
1898 |
20776 |
1092 |
| 2006 |
47460 |
47530 |
47760 |
47500 |
47750 |
47600 |
290 |
140 |
278 |
2098 |
90 |
| 2007 |
47570 |
47700 |
47830 |
47700 |
47810 |
47770 |
240 |
200 |
16 |
1158 |
-6 |
| 2008 |
47620 |
47800 |
47910 |
47730 |
47910 |
47860 |
290 |
240 |
16 |
1054 |
2 |
| 2009 |
47740 |
47800 |
48010 |
47800 |
47970 |
47950 |
230 |
210 |
26 |
524 |
0 |
| 2010 |
47800 |
47830 |
48030 |
47830 |
48010 |
47940 |
210 |
140 |
42 |
436 |
6 |
| 2011 |
47870 |
47980 |
48230 |
47980 |
48080 |
48090 |
210 |
220 |
212 |
214 |
142 |
| 小计 |
|
|
|
|
|
|
|
|
298026 |
534960 / 6616 |
| 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 |
13900 |
13875 |
13915 |
13850 |
13860 |
13870 |
-40 |
-30 |
26094 |
110828 |
-5822 |
| 2001 |
13765 |
13760 |
13795 |
13705 |
13735 |
13735 |
-30 |
-30 |
104446 |
206072 |
3878 |
| 2002 |
13725 |
13725 |
13750 |
13665 |
13695 |
13690 |
-30 |
-35 |
24814 |
137082 |
3896 |
| 2003 |
13730 |
13730 |
13755 |
13680 |
13705 |
13700 |
-25 |
-30 |
11158 |
80458 |
2730 |
| 2004 |
13745 |
13750 |
13765 |
13695 |
13720 |
13715 |
-25 |
-30 |
2680 |
35012 |
1242 |
| 2005 |
13755 |
13750 |
13765 |
13710 |
13730 |
13735 |
-25 |
-20 |
806 |
17614 |
444 |
| 2006 |
13765 |
13765 |
13780 |
13760 |
13760 |
13765 |
-5 |
0 |
16 |
10980 |
4 |
| 2007 |
13800 |
|
|
|
13800 |
13800 |
0 |
0 |
0 |
2482 |
0 |
| 2008 |
13890 |
13830 |
13830 |
13790 |
13790 |
13800 |
-100 |
-90 |
10 |
294 |
6 |
| 2009 |
13845 |
13800 |
13800 |
13800 |
13800 |
13800 |
-45 |
-45 |
2 |
210 |
2 |
| 2010 |
13850 |
13850 |
13850 |
13850 |
13850 |
13850 |
0 |
0 |
10 |
180 |
10 |
| 2011 |
13830 |
|
|
|
13830 |
13830 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
170036 |
601218 / 6390 |
| 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 |
18210 |
18155 |
18300 |
18075 |
18260 |
18220 |
50 |
10 |
22158 |
39976 |
-4626 |
| 2001 |
17970 |
17945 |
18090 |
17830 |
18075 |
18020 |
105 |
50 |
325082 |
215348 |
-16148 |
| 2002 |
17875 |
17845 |
18015 |
17715 |
17980 |
17925 |
105 |
50 |
96146 |
143798 |
5858 |
| 2003 |
17835 |
17790 |
17970 |
17675 |
17920 |
17885 |
85 |
50 |
38756 |
55408 |
2802 |
| 2004 |
17850 |
17795 |
17965 |
17670 |
17925 |
17875 |
75 |
25 |
3552 |
24588 |
354 |
| 2005 |
17840 |
17800 |
17975 |
17705 |
17915 |
17900 |
75 |
60 |
3938 |
26262 |
-488 |
| 2006 |
17880 |
17850 |
17985 |
17750 |
17925 |
17905 |
45 |
25 |
4214 |
13486 |
46 |
| 2007 |
17970 |
17750 |
17970 |
17735 |
17955 |
17870 |
-15 |
-100 |
40 |
396 |
12 |
| 2008 |
17960 |
17740 |
17980 |
17740 |
17935 |
17840 |
-25 |
-120 |
50 |
138 |
20 |
| 2009 |
17960 |
17830 |
18040 |
17735 |
17965 |
17825 |
5 |
-135 |
278 |
496 |
162 |
| 2010 |
17975 |
17850 |
18010 |
17735 |
18010 |
17805 |
35 |
-170 |
80 |
184 |
40 |
| 2011 |
17975 |
17805 |
17995 |
17770 |
17935 |
17910 |
-40 |
-65 |
58 |
98 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
494352 |
520178 / -11968 |
| 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 |
15610 |
15570 |
15630 |
15505 |
15525 |
15550 |
-85 |
-60 |
5630 |
11350 |
-2374 |
| 2001 |
15385 |
15360 |
15415 |
15245 |
15290 |
15295 |
-95 |
-90 |
55384 |
87136 |
1460 |
| 2002 |
15295 |
15230 |
15350 |
15090 |
15200 |
15195 |
-95 |
-100 |
18510 |
29744 |
-18 |
| 2003 |
15265 |
15225 |
15330 |
14915 |
15180 |
15110 |
-85 |
-155 |
8540 |
8062 |
3196 |
| 2004 |
15270 |
15235 |
15300 |
14905 |
15135 |
15075 |
-135 |
-195 |
1044 |
1818 |
274 |
| 2005 |
15250 |
15180 |
15310 |
15005 |
15140 |
15100 |
-110 |
-150 |
338 |
468 |
132 |
| 2006 |
15270 |
15195 |
15195 |
15035 |
15135 |
15080 |
-135 |
-190 |
114 |
228 |
80 |
| 2007 |
15405 |
15105 |
15110 |
15035 |
15110 |
15070 |
-295 |
-335 |
38 |
122 |
6 |
| 2008 |
15280 |
15185 |
15185 |
15025 |
15150 |
15090 |
-130 |
-190 |
20 |
34 |
0 |
| 2009 |
15205 |
15180 |
15180 |
14975 |
15120 |
15095 |
-85 |
-110 |
54 |
52 |
2 |
| 2010 |
15205 |
15080 |
15080 |
14995 |
15075 |
15055 |
-130 |
-150 |
18 |
34 |
6 |
| 2011 |
15170 |
15170 |
15170 |
14930 |
15075 |
15035 |
-95 |
-135 |
16 |
20 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
89706 |
139068 / 2766 |
| 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 |
114990 |
115170 |
115170 |
113540 |
114470 |
114630 |
-520 |
-360 |
20820 |
20944 |
-4086 |
| 2001 |
114400 |
114180 |
114680 |
113100 |
114240 |
114130 |
-160 |
-270 |
83312 |
132482 |
-15224 |
| 2002 |
114180 |
113880 |
114480 |
112550 |
114000 |
113760 |
-180 |
-420 |
1366724 |
302216 |
17248 |
| 2003 |
114070 |
113600 |
114190 |
112440 |
113810 |
113630 |
-260 |
-440 |
117880 |
80498 |
600 |
| 2004 |
114090 |
113930 |
114070 |
112440 |
113650 |
113620 |
-440 |
-470 |
34530 |
73804 |
764 |
| 2005 |
114030 |
113980 |
114000 |
112400 |
113590 |
113480 |
-440 |
-550 |
22932 |
77422 |
1312 |
| 2006 |
113780 |
113710 |
113960 |
112420 |
113960 |
113600 |
180 |
-180 |
370 |
22022 |
-184 |
| 2007 |
113730 |
113520 |
113590 |
112840 |
113300 |
113290 |
-430 |
-440 |
4040 |
14428 |
0 |
| 2008 |
113880 |
113380 |
113520 |
112560 |
113120 |
113230 |
-760 |
-650 |
32 |
1004 |
-10 |
| 2009 |
113610 |
113300 |
113650 |
112230 |
113650 |
113140 |
40 |
-470 |
72 |
942 |
4 |
| 2010 |
113490 |
113100 |
113410 |
112110 |
113410 |
112950 |
-80 |
-540 |
34 |
198 |
0 |
| 2011 |
113720 |
112970 |
113450 |
112200 |
113440 |
112890 |
-280 |
-830 |
34 |
90 |
12 |
| 小计 |
|
|
|
|
|
|
|
|
1650780 |
726050 / 436 |
| 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 |
138620 |
138510 |
138890 |
138030 |
138180 |
138420 |
-440 |
-200 |
13320 |
27346 |
-162 |
| 2002 |
136740 |
|
|
|
136740 |
136740 |
0 |
0 |
0 |
10 |
0 |
| 2003 |
137350 |
|
|
|
137350 |
137350 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138710 |
|
|
|
138710 |
138710 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
135760 |
135900 |
135970 |
135380 |
135600 |
135680 |
-160 |
-80 |
2808 |
24084 |
636 |
| 2006 |
135950 |
|
|
|
135950 |
135950 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
137570 |
|
|
|
137490 |
137490 |
-80 |
-80 |
0 |
0 |
0 |
| 2008 |
135190 |
|
|
|
135190 |
135190 |
0 |
0 |
0 |
2 |
0 |
| 2009 |
136010 |
|
|
|
136010 |
136010 |
0 |
0 |
0 |
110 |
0 |
| 2010 |
137560 |
|
|
|
137480 |
137480 |
-80 |
-80 |
0 |
4 |
0 |
| 2011 |
137500 |
|
|
|
137500 |
137500 |
0 |
0 |
0 |
16 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
16128 |
51574 / 474 |
发表评论