2019年10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：2019/10/30 15:06:28
| 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 |
| 1911 |
47330 |
47340 |
47500 |
47320 |
47420 |
47400 |
90 |
70 |
39270 |
75084 |
-8244 |
| 1912 |
47440 |
47440 |
47610 |
47390 |
47510 |
47510 |
70 |
70 |
108792 |
227878 |
2600 |
| 2001 |
47480 |
47520 |
47660 |
47450 |
47590 |
47560 |
110 |
80 |
58626 |
139286 |
3090 |
| 2002 |
47510 |
47480 |
47700 |
47480 |
47640 |
47610 |
130 |
100 |
12136 |
56030 |
2310 |
| 2003 |
47580 |
47590 |
47780 |
47580 |
47720 |
47710 |
140 |
130 |
1820 |
20476 |
524 |
| 2004 |
47710 |
47640 |
47850 |
47640 |
47800 |
47750 |
90 |
40 |
4714 |
15632 |
4120 |
| 2005 |
47750 |
47770 |
48000 |
47770 |
47910 |
47880 |
160 |
130 |
1304 |
6434 |
1002 |
| 2006 |
47820 |
47850 |
48000 |
47840 |
48000 |
47910 |
180 |
90 |
136 |
1734 |
-14 |
| 2007 |
47820 |
47900 |
48100 |
47900 |
48060 |
47950 |
240 |
130 |
116 |
890 |
54 |
| 2008 |
47950 |
47990 |
48110 |
47990 |
48110 |
48040 |
160 |
90 |
30 |
1062 |
-6 |
| 2009 |
48060 |
48120 |
48170 |
48100 |
48150 |
48130 |
90 |
70 |
38 |
458 |
-4 |
| 2010 |
48120 |
47960 |
48350 |
47960 |
48240 |
48180 |
120 |
60 |
34 |
364 |
16 |
| 小计 |
|
|
|
|
|
|
|
|
227016 |
545328 / 5448 |
| 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 |
| 1911 |
13850 |
13865 |
13915 |
13865 |
13900 |
13895 |
50 |
45 |
23456 |
124712 |
-8044 |
| 1912 |
13775 |
13790 |
13860 |
13785 |
13845 |
13830 |
70 |
55 |
106942 |
229892 |
-10398 |
| 2001 |
13740 |
13760 |
13825 |
13760 |
13815 |
13795 |
75 |
55 |
44528 |
156572 |
1532 |
| 2002 |
13755 |
13760 |
13835 |
13755 |
13825 |
13805 |
70 |
50 |
14336 |
91336 |
1752 |
| 2003 |
13785 |
13810 |
13865 |
13800 |
13865 |
13835 |
80 |
50 |
3130 |
43740 |
160 |
| 2004 |
13800 |
13855 |
14180 |
13845 |
13915 |
13860 |
115 |
60 |
1040 |
18896 |
452 |
| 2005 |
13825 |
13845 |
13910 |
13845 |
13885 |
13890 |
60 |
65 |
254 |
12332 |
152 |
| 2006 |
13840 |
13880 |
13930 |
13875 |
13900 |
13905 |
60 |
65 |
74 |
9636 |
6 |
| 2007 |
13880 |
13925 |
13945 |
13925 |
13945 |
13930 |
65 |
50 |
6 |
2316 |
4 |
| 2008 |
13900 |
|
|
|
13900 |
13900 |
0 |
0 |
0 |
252 |
0 |
| 2009 |
13935 |
13975 |
13975 |
13975 |
13975 |
13975 |
40 |
40 |
8 |
136 |
4 |
| 2010 |
13960 |
14005 |
14150 |
13905 |
14000 |
14020 |
40 |
60 |
98 |
26 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
193872 |
689846 / -14376 |
| 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 |
| 1911 |
19110 |
19055 |
19130 |
19020 |
19075 |
19075 |
-35 |
-35 |
15444 |
38378 |
-5198 |
| 1912 |
19145 |
19130 |
19170 |
19040 |
19105 |
19100 |
-40 |
-45 |
224102 |
187898 |
-10268 |
| 2001 |
19140 |
19140 |
19185 |
19060 |
19130 |
19115 |
-10 |
-25 |
77442 |
124712 |
6592 |
| 2002 |
19150 |
19190 |
19190 |
19070 |
19135 |
19125 |
-15 |
-25 |
20394 |
58240 |
3270 |
| 2003 |
19165 |
19150 |
19200 |
19085 |
19155 |
19150 |
-10 |
-15 |
2212 |
17846 |
414 |
| 2004 |
19195 |
19135 |
19135 |
19135 |
19135 |
19135 |
-60 |
-60 |
4008 |
8596 |
3994 |
| 2005 |
19180 |
19180 |
19245 |
19130 |
19220 |
19175 |
40 |
-5 |
90 |
10022 |
18 |
| 2006 |
19220 |
19210 |
19210 |
19210 |
19210 |
19210 |
-10 |
-10 |
2 |
238 |
0 |
| 2007 |
19180 |
|
|
|
19180 |
19180 |
0 |
0 |
0 |
288 |
0 |
| 2008 |
19165 |
19235 |
19235 |
19235 |
19235 |
19235 |
70 |
70 |
2 |
100 |
2 |
| 2009 |
19195 |
19235 |
19235 |
19235 |
19235 |
19235 |
40 |
40 |
2 |
106 |
2 |
| 2010 |
18975 |
19285 |
19285 |
19190 |
19190 |
19235 |
215 |
260 |
4 |
72 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
343702 |
446496 / -1174 |
| 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 |
| 1911 |
16715 |
16705 |
16800 |
16595 |
16750 |
16705 |
35 |
-10 |
10886 |
13412 |
-700 |
| 1912 |
16685 |
16680 |
16760 |
16640 |
16730 |
16705 |
45 |
20 |
47590 |
59642 |
-1298 |
| 2001 |
16685 |
16690 |
16750 |
16640 |
16725 |
16700 |
40 |
15 |
13664 |
30450 |
2984 |
| 2002 |
16700 |
16695 |
16750 |
16645 |
16715 |
16715 |
15 |
15 |
1468 |
2832 |
1066 |
| 2003 |
16690 |
16685 |
16715 |
16655 |
16715 |
16695 |
25 |
5 |
28 |
272 |
20 |
| 2004 |
16605 |
16670 |
16850 |
16605 |
16705 |
16715 |
100 |
110 |
42 |
88 |
2 |
| 2005 |
16635 |
|
|
|
16635 |
16635 |
0 |
0 |
0 |
112 |
0 |
| 2006 |
16605 |
|
|
|
16605 |
16605 |
0 |
0 |
0 |
64 |
0 |
| 2007 |
16550 |
|
|
|
16550 |
16550 |
0 |
0 |
0 |
50 |
0 |
| 2008 |
16590 |
16625 |
16790 |
16495 |
16605 |
16635 |
15 |
45 |
42 |
14 |
0 |
| 2009 |
16500 |
|
|
|
16500 |
16500 |
0 |
0 |
0 |
32 |
0 |
| 2010 |
16625 |
|
|
|
16625 |
16625 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
73720 |
106974 / 2074 |
| 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 |
| 1911 |
137000 |
135210 |
137180 |
134810 |
137050 |
136250 |
50 |
-750 |
27384 |
48084 |
-3166 |
| 1912 |
133710 |
132880 |
134450 |
132260 |
134160 |
133350 |
450 |
-360 |
736996 |
240532 |
-15626 |
| 2001 |
131510 |
130950 |
132380 |
130340 |
132180 |
131360 |
670 |
-150 |
137538 |
240236 |
5284 |
| 2002 |
129800 |
129470 |
130960 |
129050 |
130870 |
130080 |
1070 |
280 |
332124 |
113850 |
2686 |
| 2003 |
128830 |
128540 |
130020 |
128140 |
129800 |
129250 |
970 |
420 |
37370 |
44162 |
404 |
| 2004 |
128600 |
127630 |
129320 |
127630 |
129200 |
128590 |
600 |
-10 |
4654 |
15142 |
614 |
| 2005 |
127810 |
126710 |
128650 |
126540 |
128510 |
127750 |
700 |
-60 |
10826 |
45926 |
3296 |
| 2006 |
127010 |
125910 |
127800 |
125910 |
127800 |
126990 |
790 |
-20 |
302 |
14802 |
60 |
| 2007 |
126070 |
125940 |
127100 |
125940 |
127100 |
126520 |
1030 |
450 |
10 |
1660 |
4 |
| 2008 |
126020 |
125150 |
126700 |
125150 |
126700 |
125620 |
680 |
-400 |
60 |
734 |
-8 |
| 2009 |
126030 |
124710 |
126480 |
124710 |
126480 |
125390 |
450 |
-640 |
48 |
364 |
-16 |
| 2010 |
125370 |
125030 |
125030 |
124200 |
124200 |
124750 |
-1170 |
-620 |
6 |
86 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
1287318 |
765578 / -6468 |
| 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 |
| 1911 |
139230 |
136410 |
137700 |
136410 |
137700 |
136660 |
-1530 |
-2570 |
10 |
20 |
0 |
| 1912 |
139170 |
138060 |
139480 |
138060 |
138300 |
138610 |
-870 |
-560 |
6 |
2 |
-2 |
| 2001 |
138700 |
138440 |
138930 |
138320 |
138750 |
138700 |
50 |
0 |
14332 |
40424 |
-64 |
| 2002 |
138880 |
|
|
|
138880 |
138880 |
0 |
0 |
0 |
8 |
0 |
| 2003 |
138000 |
|
|
|
138000 |
138000 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
138580 |
138180 |
138680 |
138180 |
138530 |
138470 |
-50 |
-110 |
258 |
2894 |
-8 |
| 2006 |
137980 |
|
|
|
137980 |
137980 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
137440 |
|
|
|
137330 |
137330 |
-110 |
-110 |
0 |
0 |
0 |
| 2008 |
139440 |
|
|
|
139440 |
139440 |
0 |
0 |
0 |
4 |
0 |
| 2009 |
137720 |
139180 |
139180 |
138800 |
138880 |
138870 |
1160 |
1150 |
22 |
32 |
20 |
| 2010 |
136720 |
|
|
|
136720 |
136720 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
14628 |
43388 / -54 |
发表评论