2018年10月15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：2018/10/15 15:09:29
| 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 |
| 1810 |
50610 |
50970 |
51050 |
50330 |
50460 |
50810 |
-150 |
200 |
9410 |
13200 |
-7180 |
| 1811 |
50490 |
50740 |
51090 |
50450 |
50570 |
50780 |
80 |
290 |
152142 |
178316 |
-4498 |
| 1812 |
50340 |
50630 |
50970 |
50340 |
50470 |
50660 |
130 |
320 |
109754 |
146146 |
510 |
| 1901 |
50140 |
50420 |
50750 |
50140 |
50260 |
50430 |
120 |
290 |
50010 |
105296 |
1116 |
| 1902 |
50120 |
50340 |
50670 |
50050 |
50170 |
50350 |
50 |
230 |
15884 |
51856 |
-650 |
| 1903 |
50110 |
50390 |
50720 |
50090 |
50200 |
50430 |
90 |
320 |
2634 |
23914 |
114 |
| 1904 |
50210 |
50590 |
50750 |
50190 |
50200 |
50460 |
-10 |
250 |
468 |
15768 |
134 |
| 1905 |
50240 |
50540 |
50800 |
50230 |
50290 |
50520 |
50 |
280 |
498 |
18106 |
16 |
| 1906 |
50260 |
50660 |
50810 |
50310 |
50310 |
50580 |
50 |
320 |
82 |
4266 |
16 |
| 1907 |
50320 |
50680 |
50900 |
50330 |
50400 |
50570 |
80 |
250 |
252 |
1854 |
94 |
| 1908 |
50340 |
50680 |
50910 |
50420 |
50420 |
50670 |
80 |
330 |
184 |
3290 |
-14 |
| 1909 |
50480 |
50700 |
50970 |
50420 |
50490 |
50760 |
10 |
280 |
314 |
686 |
204 |
| 小计 |
|
|
|
|
|
|
|
|
341632 |
562698 / -10138 |
| 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 |
| 1810 |
14195 |
14290 |
14300 |
14100 |
14130 |
14125 |
-65 |
-70 |
13000 |
57580 |
-5850 |
| 1811 |
14230 |
14325 |
14360 |
14140 |
14165 |
14230 |
-65 |
0 |
140874 |
189962 |
-304 |
| 1812 |
14255 |
14355 |
14375 |
14160 |
14180 |
14240 |
-75 |
-15 |
128506 |
228016 |
2074 |
| 1901 |
14275 |
14350 |
14390 |
14180 |
14190 |
14250 |
-85 |
-25 |
63176 |
145562 |
14188 |
| 1902 |
14300 |
14400 |
14420 |
14205 |
14210 |
14265 |
-90 |
-35 |
15344 |
58538 |
4186 |
| 1903 |
14330 |
14410 |
14445 |
14240 |
14260 |
14280 |
-70 |
-50 |
1712 |
28008 |
638 |
| 1904 |
14370 |
14455 |
14465 |
14260 |
14265 |
14330 |
-105 |
-40 |
1660 |
21084 |
734 |
| 1905 |
14390 |
14580 |
14640 |
14295 |
14310 |
14375 |
-80 |
-15 |
696 |
13988 |
144 |
| 1906 |
14430 |
14385 |
14385 |
14335 |
14350 |
14340 |
-80 |
-90 |
110 |
1484 |
44 |
| 1907 |
14470 |
14550 |
14550 |
14375 |
14380 |
14420 |
-90 |
-50 |
32 |
494 |
22 |
| 1908 |
14525 |
14500 |
14500 |
14445 |
14445 |
14480 |
-80 |
-45 |
46 |
350 |
42 |
| 1909 |
14535 |
14630 |
14630 |
14455 |
14460 |
14495 |
-75 |
-40 |
12 |
234 |
-4 |
| 小计 |
|
|
|
|
|
|
|
|
365168 |
745300 / 15914 |
| 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 |
| 1810 |
23915 |
24815 |
24815 |
23200 |
23200 |
23690 |
-715 |
-225 |
9110 |
13380 |
-8000 |
| 1811 |
22710 |
22810 |
22940 |
22480 |
22555 |
22725 |
-155 |
15 |
503198 |
188486 |
-13194 |
| 1812 |
22100 |
22230 |
22360 |
21880 |
21995 |
22125 |
-105 |
25 |
214498 |
140618 |
5542 |
| 1901 |
21750 |
21860 |
21985 |
21510 |
21640 |
21735 |
-110 |
-15 |
78932 |
71658 |
4848 |
| 1902 |
21540 |
21640 |
21775 |
21330 |
21430 |
21540 |
-110 |
0 |
12048 |
28076 |
918 |
| 1903 |
21425 |
21525 |
21650 |
21220 |
21345 |
21465 |
-80 |
40 |
1524 |
19702 |
380 |
| 1904 |
21295 |
21385 |
21545 |
21120 |
21225 |
21365 |
-70 |
70 |
198 |
7226 |
-18 |
| 1905 |
21225 |
21300 |
21440 |
20990 |
21165 |
21235 |
-60 |
10 |
370 |
5054 |
14 |
| 1906 |
21140 |
21305 |
21305 |
20975 |
21090 |
21125 |
-50 |
-15 |
74 |
1296 |
10 |
| 1907 |
21150 |
21215 |
21240 |
20935 |
20935 |
21080 |
-215 |
-70 |
80 |
1374 |
16 |
| 1908 |
20970 |
21130 |
21150 |
20810 |
20850 |
20930 |
-120 |
-40 |
14 |
914 |
6 |
| 1909 |
20955 |
21070 |
21350 |
20780 |
20880 |
21015 |
-75 |
60 |
84 |
832 |
56 |
| 小计 |
|
|
|
|
|
|
|
|
820130 |
478616 / -9422 |
| 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 |
| 1810 |
18695 |
19000 |
19100 |
18800 |
18900 |
18985 |
205 |
290 |
620 |
1880 |
-340 |
| 1811 |
18510 |
18780 |
18995 |
18700 |
18815 |
18875 |
305 |
365 |
78334 |
54582 |
442 |
| 1812 |
18215 |
18500 |
18640 |
18440 |
18480 |
18540 |
265 |
325 |
30666 |
37752 |
438 |
| 1901 |
17945 |
18185 |
18325 |
18100 |
18105 |
18220 |
160 |
275 |
4782 |
9746 |
464 |
| 1902 |
17825 |
18120 |
18135 |
17910 |
17920 |
18025 |
95 |
200 |
152 |
2032 |
22 |
| 1903 |
17795 |
18065 |
18170 |
17900 |
17980 |
17925 |
185 |
130 |
40 |
372 |
2 |
| 1904 |
17565 |
17715 |
17885 |
17715 |
17850 |
17825 |
285 |
260 |
8 |
158 |
-6 |
| 1905 |
17570 |
17705 |
17750 |
17585 |
17585 |
17705 |
15 |
135 |
20 |
132 |
2 |
| 1906 |
17475 |
17625 |
17625 |
17615 |
17615 |
17620 |
140 |
145 |
4 |
166 |
0 |
| 1907 |
17395 |
17645 |
17645 |
17490 |
17490 |
17540 |
95 |
145 |
6 |
242 |
0 |
| 1908 |
17100 |
17580 |
17580 |
17580 |
17580 |
17580 |
480 |
480 |
2 |
28 |
2 |
| 1909 |
17040 |
17380 |
17465 |
17380 |
17380 |
17405 |
340 |
365 |
20 |
52 |
-14 |
| 小计 |
|
|
|
|
|
|
|
|
114654 |
107142 / 1012 |
| 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 |
| 1810 |
109000 |
|
|
|
109000 |
109000 |
0 |
0 |
0 |
12 |
0 |
| 1811 |
104710 |
105510 |
106030 |
104430 |
104590 |
105260 |
-120 |
550 |
296310 |
120604 |
-12076 |
| 1812 |
105550 |
105860 |
105860 |
105080 |
105490 |
105610 |
-60 |
60 |
90 |
300 |
-28 |
| 1901 |
104610 |
105310 |
105800 |
104150 |
104200 |
105080 |
-410 |
470 |
302980 |
193370 |
8538 |
| 1902 |
105030 |
105520 |
105570 |
105030 |
105030 |
105300 |
0 |
270 |
10 |
484 |
0 |
| 1903 |
104820 |
105200 |
105550 |
103990 |
104000 |
104870 |
-820 |
50 |
2730 |
11562 |
318 |
| 1904 |
104030 |
105120 |
105120 |
105120 |
105120 |
105120 |
1090 |
1090 |
4 |
54 |
4 |
| 1905 |
104430 |
105230 |
105560 |
104080 |
104130 |
104950 |
-300 |
520 |
9000 |
35374 |
2134 |
| 1906 |
104990 |
|
|
|
104990 |
104990 |
0 |
0 |
0 |
108 |
0 |
| 1907 |
105130 |
105620 |
105790 |
104600 |
104670 |
105290 |
-460 |
160 |
50 |
408 |
12 |
| 1908 |
104500 |
105660 |
105660 |
105660 |
105660 |
105660 |
1160 |
1160 |
4 |
18 |
4 |
| 1909 |
105530 |
105270 |
105680 |
105000 |
105290 |
105270 |
-240 |
-260 |
48 |
184 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
611226 |
362478 / -1094 |
| 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 |
| 1810 |
145500 |
143100 |
143100 |
143100 |
143100 |
143100 |
-2400 |
-2400 |
48 |
48 |
48 |
| 1811 |
147810 |
148360 |
148360 |
143660 |
148360 |
146210 |
550 |
-1600 |
72 |
10 |
6 |
| 1812 |
149600 |
|
|
|
147980 |
147980 |
-1620 |
-1620 |
0 |
0 |
0 |
| 1901 |
148010 |
147610 |
148000 |
146580 |
146890 |
147100 |
-1120 |
-910 |
14700 |
31346 |
124 |
| 1902 |
147720 |
|
|
|
147720 |
147720 |
0 |
0 |
0 |
2 |
0 |
| 1903 |
147420 |
|
|
|
147420 |
147420 |
0 |
0 |
0 |
2 |
0 |
| 1904 |
147970 |
|
|
|
147970 |
147970 |
0 |
0 |
0 |
4 |
0 |
| 1905 |
149880 |
149370 |
149540 |
148550 |
148930 |
149020 |
-950 |
-860 |
180 |
1146 |
34 |
| 1906 |
148300 |
|
|
|
148300 |
148300 |
0 |
0 |
0 |
4 |
0 |
| 1907 |
150220 |
|
|
|
150220 |
150220 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
149000 |
|
|
|
149000 |
149000 |
0 |
0 |
0 |
0 |
0 |
| 1909 |
151390 |
150000 |
150160 |
150000 |
150160 |
150120 |
-1230 |
-1270 |
12 |
78 |
10 |
| 小计 |
|
|
|
|
|
|
|
|
15012 |
32640 / 222 |
发表评论