2019年10月29日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/10/29 15:10:15
| 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 |
47390 |
47400 |
47490 |
47260 |
47290 |
47330 |
-100 |
-60 |
44168 |
83328 |
-12640 |
| 1912 |
47480 |
47510 |
47590 |
47320 |
47340 |
47440 |
-140 |
-40 |
90468 |
225278 |
-2742 |
| 2001 |
47530 |
47540 |
47640 |
47390 |
47420 |
47480 |
-110 |
-50 |
51432 |
136196 |
3380 |
| 2002 |
47570 |
47600 |
47680 |
47440 |
47440 |
47510 |
-130 |
-60 |
15484 |
53720 |
5988 |
| 2003 |
47630 |
47690 |
47750 |
47510 |
47540 |
47580 |
-90 |
-50 |
1622 |
19952 |
170 |
| 2004 |
47750 |
47760 |
47800 |
47590 |
47610 |
47710 |
-140 |
-40 |
4600 |
11512 |
4000 |
| 2005 |
47850 |
47880 |
47900 |
47690 |
47700 |
47750 |
-150 |
-100 |
164 |
5432 |
8 |
| 2006 |
47870 |
47890 |
47950 |
47740 |
47750 |
47820 |
-120 |
-50 |
68 |
1748 |
6 |
| 2007 |
47940 |
47960 |
48020 |
47780 |
47780 |
47820 |
-160 |
-120 |
86 |
836 |
18 |
| 2008 |
48090 |
48040 |
48110 |
47880 |
47880 |
47950 |
-210 |
-140 |
36 |
1068 |
-2 |
| 2009 |
48100 |
48120 |
48160 |
47960 |
47960 |
48060 |
-140 |
-40 |
38 |
462 |
-16 |
| 2010 |
48150 |
48230 |
48230 |
48080 |
48080 |
48120 |
-70 |
-30 |
84 |
348 |
-6 |
| 小计 |
|
|
|
|
|
|
|
|
208250 |
539880 / -1836 |
| 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 |
13885 |
13875 |
13885 |
13835 |
13865 |
13850 |
-20 |
-35 |
26522 |
132756 |
-6922 |
| 1912 |
13825 |
13830 |
13835 |
13740 |
13785 |
13775 |
-40 |
-50 |
116094 |
240290 |
5456 |
| 2001 |
13785 |
13795 |
13795 |
13715 |
13755 |
13740 |
-30 |
-45 |
43740 |
155040 |
4452 |
| 2002 |
13795 |
13795 |
13805 |
13725 |
13765 |
13755 |
-30 |
-40 |
15666 |
89584 |
2776 |
| 2003 |
13825 |
13830 |
13830 |
13755 |
13800 |
13785 |
-25 |
-40 |
2982 |
43580 |
868 |
| 2004 |
13840 |
13860 |
13860 |
13785 |
13830 |
13800 |
-10 |
-40 |
592 |
18444 |
260 |
| 2005 |
13865 |
13850 |
13850 |
13810 |
13830 |
13825 |
-35 |
-40 |
134 |
12180 |
60 |
| 2006 |
13880 |
13860 |
13880 |
13830 |
13840 |
13840 |
-40 |
-40 |
96 |
9630 |
26 |
| 2007 |
13940 |
13880 |
13880 |
13880 |
13880 |
13880 |
-60 |
-60 |
10 |
2312 |
6 |
| 2008 |
13925 |
13900 |
13900 |
13900 |
13900 |
13900 |
-25 |
-25 |
12 |
252 |
10 |
| 2009 |
13980 |
13935 |
13935 |
13935 |
13935 |
13935 |
-45 |
-45 |
2 |
132 |
0 |
| 2010 |
13960 |
|
|
|
13960 |
13960 |
0 |
0 |
0 |
22 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
205850 |
704222 / 6992 |
| 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 |
18975 |
19130 |
19195 |
19040 |
19080 |
19110 |
105 |
135 |
17768 |
43576 |
-3342 |
| 1912 |
18965 |
19150 |
19225 |
19060 |
19110 |
19145 |
145 |
180 |
297592 |
198166 |
542 |
| 2001 |
18970 |
19180 |
19215 |
19070 |
19110 |
19140 |
140 |
170 |
76026 |
118120 |
2070 |
| 2002 |
18965 |
19160 |
19225 |
19080 |
19120 |
19150 |
155 |
185 |
23246 |
54970 |
4736 |
| 2003 |
19020 |
19185 |
19230 |
19110 |
19130 |
19165 |
110 |
145 |
5314 |
17432 |
708 |
| 2004 |
19095 |
19170 |
19240 |
19150 |
19150 |
19195 |
55 |
100 |
44 |
4602 |
-10 |
| 2005 |
19045 |
19180 |
19270 |
19160 |
19170 |
19180 |
125 |
135 |
4516 |
10004 |
4168 |
| 2006 |
19135 |
19235 |
19260 |
19200 |
19200 |
19220 |
65 |
85 |
8 |
238 |
-8 |
| 2007 |
19095 |
19190 |
19250 |
19145 |
19145 |
19180 |
50 |
85 |
8 |
288 |
-2 |
| 2008 |
19040 |
19155 |
19175 |
19155 |
19175 |
19165 |
135 |
125 |
4 |
98 |
0 |
| 2009 |
18990 |
19205 |
19245 |
19135 |
19245 |
19195 |
255 |
205 |
8 |
104 |
2 |
| 2010 |
18885 |
17940 |
19490 |
17940 |
19200 |
18975 |
315 |
90 |
40 |
72 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
424574 |
447670 / 8870 |
| 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 |
16725 |
16725 |
16790 |
16645 |
16700 |
16715 |
-25 |
-10 |
7290 |
14112 |
-3006 |
| 1912 |
16725 |
16675 |
16785 |
16630 |
16670 |
16685 |
-55 |
-40 |
41114 |
60940 |
2368 |
| 2001 |
16710 |
16625 |
16770 |
16625 |
16660 |
16685 |
-50 |
-25 |
7526 |
27466 |
2044 |
| 2002 |
16700 |
16630 |
16755 |
16620 |
16645 |
16700 |
-55 |
0 |
374 |
1766 |
272 |
| 2003 |
16675 |
16660 |
16720 |
16555 |
16555 |
16690 |
-120 |
15 |
28 |
252 |
14 |
| 2004 |
16620 |
16635 |
16700 |
16500 |
16610 |
16605 |
-10 |
-15 |
50 |
86 |
-2 |
| 2005 |
16670 |
16585 |
16685 |
16585 |
16685 |
16635 |
15 |
-35 |
6 |
112 |
0 |
| 2006 |
16660 |
|
|
|
16605 |
16605 |
-55 |
-55 |
0 |
64 |
0 |
| 2007 |
16665 |
16580 |
16580 |
16525 |
16525 |
16550 |
-140 |
-115 |
4 |
50 |
-2 |
| 2008 |
16510 |
16595 |
16595 |
16580 |
16580 |
16590 |
70 |
80 |
6 |
14 |
2 |
| 2009 |
16565 |
16575 |
16600 |
16300 |
16535 |
16500 |
-30 |
-65 |
50 |
32 |
4 |
| 2010 |
16625 |
|
|
|
16625 |
16625 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
56448 |
104900 / 1694 |
| 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 |
135980 |
136770 |
139620 |
134550 |
135160 |
137000 |
-820 |
1020 |
52906 |
51250 |
-11994 |
| 1912 |
132870 |
133360 |
136630 |
131870 |
132640 |
133710 |
-230 |
840 |
1240872 |
256158 |
-23938 |
| 2001 |
130740 |
131280 |
134130 |
129510 |
130620 |
131510 |
-120 |
770 |
292364 |
234952 |
532 |
| 2002 |
129480 |
129610 |
132540 |
128140 |
129290 |
129800 |
-190 |
320 |
413364 |
111164 |
730 |
| 2003 |
128580 |
128800 |
131510 |
127330 |
128270 |
128830 |
-310 |
250 |
46110 |
43758 |
1916 |
| 2004 |
127650 |
128480 |
130730 |
126960 |
127600 |
128600 |
-50 |
950 |
8500 |
14528 |
2080 |
| 2005 |
127670 |
127800 |
129770 |
126330 |
126840 |
127810 |
-830 |
140 |
19682 |
42630 |
160 |
| 2006 |
126110 |
127060 |
128920 |
125620 |
126000 |
127010 |
-110 |
900 |
4464 |
14742 |
4004 |
| 2007 |
125940 |
126320 |
127900 |
125500 |
125500 |
126070 |
-440 |
130 |
84 |
1656 |
-20 |
| 2008 |
125380 |
125020 |
127860 |
124910 |
124910 |
126020 |
-470 |
640 |
82 |
742 |
0 |
| 2009 |
125830 |
126000 |
127500 |
124830 |
124830 |
126030 |
-1000 |
200 |
114 |
380 |
24 |
| 2010 |
124690 |
124980 |
127080 |
123930 |
125160 |
125370 |
470 |
680 |
22 |
86 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
2078564 |
772046 / -26508 |
| 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 |
|
|
|
139230 |
139230 |
0 |
0 |
0 |
20 |
0 |
| 1912 |
137580 |
140080 |
140980 |
136580 |
136580 |
139170 |
-1000 |
1590 |
14 |
4 |
2 |
| 2001 |
138760 |
139110 |
139400 |
138230 |
138540 |
138700 |
-220 |
-60 |
22322 |
40488 |
-686 |
| 2002 |
138880 |
|
|
|
138880 |
138880 |
0 |
0 |
0 |
8 |
0 |
| 2003 |
138060 |
|
|
|
138000 |
138000 |
-60 |
-60 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
138840 |
139170 |
139330 |
138100 |
138250 |
138580 |
-590 |
-260 |
594 |
2902 |
260 |
| 2006 |
137980 |
|
|
|
137980 |
137980 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
137700 |
|
|
|
137440 |
137440 |
-260 |
-260 |
0 |
0 |
0 |
| 2008 |
139440 |
|
|
|
139440 |
139440 |
0 |
0 |
0 |
4 |
0 |
| 2009 |
137720 |
|
|
|
137720 |
137720 |
0 |
0 |
0 |
12 |
0 |
| 2010 |
136980 |
|
|
|
136720 |
136720 |
-260 |
-260 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
22930 |
43442 / -424 |
发表评论