2018年11月2日上海期货即月金属收盘行情
来源：中国铝材信息网
发布时间：2018/11/2 15:08:16
| 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 |
| 1811 |
48720 |
48780 |
49930 |
48750 |
49820 |
49340 |
1100 |
620 |
33220 |
50030 |
-4410 |
| 1812 |
48860 |
48840 |
50020 |
48770 |
49890 |
49360 |
1030 |
500 |
244722 |
155168 |
118 |
| 1901 |
48790 |
48760 |
49960 |
48700 |
49830 |
49300 |
1040 |
510 |
223504 |
160388 |
-3264 |
| 1902 |
48810 |
48830 |
50000 |
48740 |
49830 |
49370 |
1020 |
560 |
48970 |
67716 |
3158 |
| 1903 |
48810 |
48910 |
50040 |
48800 |
49920 |
49490 |
1110 |
680 |
16318 |
28810 |
1934 |
| 1904 |
48910 |
48990 |
50100 |
48860 |
49940 |
49470 |
1030 |
560 |
2588 |
22284 |
-266 |
| 1905 |
48900 |
49060 |
50160 |
48950 |
50010 |
49310 |
1110 |
410 |
4728 |
18922 |
-380 |
| 1906 |
48850 |
49040 |
50160 |
48990 |
50020 |
49490 |
1170 |
640 |
538 |
5644 |
12 |
| 1907 |
49040 |
49110 |
50160 |
49040 |
50140 |
49540 |
1100 |
500 |
358 |
2158 |
40 |
| 1908 |
49120 |
49210 |
50250 |
49150 |
50200 |
49790 |
1080 |
670 |
336 |
4494 |
-24 |
| 1909 |
49290 |
49220 |
50350 |
49220 |
50180 |
49730 |
890 |
440 |
240 |
946 |
-30 |
| 1910 |
49330 |
49250 |
50390 |
49230 |
50270 |
49760 |
940 |
430 |
134 |
280 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
575656 |
516840 / -3104 |
| 合计 |
|
|
|
|
|
|
|
|
|
|
|
| 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 |
| 1811 |
13860 |
13885 |
13960 |
13820 |
13910 |
13895 |
50 |
35 |
16140 |
70910 |
-2040 |
| 1812 |
13915 |
13920 |
14020 |
13855 |
13960 |
13925 |
45 |
10 |
192652 |
210212 |
-9226 |
| 1901 |
13910 |
13895 |
14010 |
13840 |
13970 |
13915 |
60 |
5 |
171044 |
227090 |
2138 |
| 1902 |
13940 |
13940 |
14030 |
13890 |
13990 |
13955 |
50 |
15 |
48922 |
116840 |
3992 |
| 1903 |
13985 |
14000 |
14090 |
13940 |
14045 |
14005 |
60 |
20 |
13454 |
69666 |
984 |
| 1904 |
14010 |
14040 |
14135 |
13975 |
14085 |
14055 |
75 |
45 |
2872 |
30808 |
-272 |
| 1905 |
14050 |
14115 |
14160 |
14035 |
14150 |
14095 |
100 |
45 |
624 |
18152 |
-56 |
| 1906 |
14080 |
14175 |
14185 |
14085 |
14175 |
14130 |
95 |
50 |
386 |
3868 |
80 |
| 1907 |
14130 |
14180 |
14200 |
14145 |
14200 |
14170 |
70 |
40 |
22 |
736 |
12 |
| 1908 |
14190 |
14145 |
14290 |
14145 |
14290 |
14245 |
100 |
55 |
50 |
522 |
30 |
| 1909 |
14225 |
14280 |
14280 |
14280 |
14280 |
14280 |
55 |
55 |
4 |
302 |
-2 |
| 1910 |
14235 |
14290 |
14350 |
14250 |
14350 |
14285 |
115 |
50 |
78 |
332 |
12 |
| 小计 |
|
|
|
|
|
|
|
|
446248 |
749438 / -4348 |
| 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 |
| 1811 |
21880 |
21980 |
22290 |
21790 |
22245 |
22000 |
365 |
120 |
18000 |
40880 |
-5070 |
| 1812 |
21520 |
21565 |
21930 |
21405 |
21885 |
21630 |
365 |
110 |
634990 |
146266 |
-5990 |
| 1901 |
21110 |
21155 |
21500 |
20985 |
21465 |
21210 |
355 |
100 |
295860 |
167198 |
7076 |
| 1902 |
20915 |
20990 |
21315 |
20790 |
21275 |
21030 |
360 |
115 |
44928 |
64866 |
1048 |
| 1903 |
20800 |
20880 |
21190 |
20705 |
21165 |
20910 |
365 |
110 |
8990 |
27968 |
-118 |
| 1904 |
20660 |
20750 |
21065 |
20645 |
21040 |
20860 |
380 |
200 |
1324 |
14650 |
330 |
| 1905 |
20550 |
20555 |
20935 |
20475 |
20910 |
20710 |
360 |
160 |
882 |
7662 |
46 |
| 1906 |
20510 |
20525 |
20825 |
20495 |
20825 |
20610 |
315 |
100 |
24 |
1236 |
-2 |
| 1907 |
20480 |
20495 |
20720 |
20495 |
20710 |
20550 |
230 |
70 |
48 |
874 |
-22 |
| 1908 |
20230 |
20400 |
20655 |
20380 |
20655 |
20445 |
425 |
215 |
82 |
580 |
-16 |
| 1909 |
20245 |
20320 |
20500 |
20200 |
20500 |
20315 |
255 |
70 |
132 |
928 |
54 |
| 1910 |
20155 |
20125 |
20905 |
20085 |
20415 |
20220 |
260 |
65 |
624 |
482 |
428 |
| 小计 |
|
|
|
|
|
|
|
|
1005884 |
473590 / -2236 |
| 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 |
| 1811 |
18755 |
18935 |
18940 |
18800 |
18920 |
18860 |
165 |
105 |
3020 |
9360 |
-1700 |
| 1812 |
18540 |
18785 |
18790 |
18610 |
18750 |
18690 |
210 |
150 |
73536 |
56224 |
-3256 |
| 1901 |
18100 |
18300 |
18310 |
18115 |
18280 |
18210 |
180 |
110 |
18500 |
34254 |
986 |
| 1902 |
17860 |
18000 |
18080 |
17870 |
18050 |
17980 |
190 |
120 |
1910 |
4444 |
432 |
| 1903 |
17720 |
17865 |
17955 |
17740 |
17950 |
17865 |
230 |
145 |
942 |
1396 |
694 |
| 1904 |
17635 |
17710 |
17870 |
17705 |
17870 |
17755 |
235 |
120 |
44 |
262 |
30 |
| 1905 |
17570 |
17605 |
17735 |
17605 |
17735 |
17670 |
165 |
100 |
4 |
146 |
0 |
| 1906 |
17470 |
17665 |
17665 |
17540 |
17615 |
17585 |
145 |
115 |
12 |
154 |
-2 |
| 1907 |
17265 |
17490 |
17570 |
17490 |
17570 |
17520 |
305 |
255 |
6 |
242 |
0 |
| 1908 |
17280 |
17445 |
17445 |
17390 |
17425 |
17410 |
145 |
130 |
8 |
50 |
-2 |
| 1909 |
17155 |
17360 |
17385 |
17280 |
17385 |
17345 |
230 |
190 |
8 |
78 |
4 |
| 1910 |
17090 |
17200 |
17350 |
17200 |
17340 |
17260 |
250 |
170 |
10 |
20 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
98000 |
106630 / -2812 |
| 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 |
| 1811 |
96970 |
97030 |
99160 |
97020 |
98720 |
98240 |
1750 |
1270 |
4692 |
21828 |
-1860 |
| 1812 |
97670 |
93030 |
98920 |
93030 |
98400 |
97220 |
730 |
-450 |
112 |
140 |
-18 |
| 1901 |
96970 |
96900 |
99110 |
96750 |
98680 |
98120 |
1710 |
1150 |
791644 |
305620 |
-57222 |
| 1902 |
96480 |
98730 |
98900 |
98590 |
98900 |
98740 |
2420 |
2260 |
62 |
408 |
-40 |
| 1903 |
96740 |
96740 |
98930 |
96580 |
98350 |
97880 |
1610 |
1140 |
47762 |
40874 |
2926 |
| 1904 |
96890 |
96880 |
98970 |
96710 |
98540 |
97930 |
1650 |
1040 |
6288 |
7070 |
2314 |
| 1905 |
96610 |
96800 |
98720 |
96510 |
98320 |
97890 |
1710 |
1280 |
57500 |
79528 |
4416 |
| 1906 |
97710 |
98120 |
98120 |
98120 |
98120 |
98120 |
410 |
410 |
2 |
114 |
2 |
| 1907 |
96790 |
96950 |
98860 |
96890 |
98750 |
98560 |
1960 |
1770 |
2196 |
10680 |
2060 |
| 1908 |
98300 |
|
|
|
98300 |
98300 |
0 |
0 |
0 |
20 |
0 |
| 1909 |
96890 |
97020 |
98900 |
96900 |
98790 |
97780 |
1900 |
890 |
604 |
762 |
182 |
| 1910 |
97500 |
98800 |
99230 |
98800 |
99230 |
98940 |
1730 |
1440 |
6 |
10 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
910868 |
467054 / -47242 |
| 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 |
| 1811 |
145000 |
|
|
|
145000 |
145000 |
0 |
0 |
0 |
0 |
0 |
| 1812 |
145860 |
|
|
|
145860 |
145860 |
0 |
0 |
0 |
50 |
0 |
| 1901 |
145740 |
145670 |
146650 |
145540 |
146640 |
146130 |
900 |
390 |
15638 |
32882 |
-184 |
| 1902 |
146800 |
|
|
|
146800 |
146800 |
0 |
0 |
0 |
0 |
0 |
| 1903 |
147430 |
|
|
|
147430 |
147430 |
0 |
0 |
0 |
2 |
0 |
| 1904 |
148180 |
|
|
|
148180 |
148180 |
0 |
0 |
0 |
4 |
0 |
| 1905 |
147590 |
147750 |
148850 |
147650 |
148410 |
148050 |
820 |
460 |
908 |
4588 |
396 |
| 1906 |
148350 |
|
|
|
148350 |
148350 |
0 |
0 |
0 |
4 |
0 |
| 1907 |
150220 |
|
|
|
150220 |
150220 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
148030 |
|
|
|
148030 |
148030 |
0 |
0 |
0 |
0 |
0 |
| 1909 |
149610 |
151020 |
151020 |
149370 |
149500 |
150360 |
-110 |
750 |
18 |
116 |
-2 |
| 1910 |
150120 |
|
|
|
150120 |
150120 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
16564 |
37646 / 210 |
发表评论