2019年10月17日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/10/17 15:08:58
| 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 |
46840 |
46600 |
46690 |
46500 |
46630 |
46610 |
-210 |
-230 |
73834 |
168832 |
-1032 |
| 1912 |
46880 |
46540 |
46720 |
46530 |
46650 |
46630 |
-230 |
-250 |
105468 |
236596 |
6054 |
| 2001 |
46910 |
46620 |
46740 |
46570 |
46680 |
46660 |
-230 |
-250 |
31492 |
104358 |
8654 |
| 2002 |
46920 |
46660 |
46760 |
46600 |
46720 |
46690 |
-200 |
-230 |
7772 |
34344 |
2538 |
| 2003 |
46990 |
46860 |
46860 |
46690 |
46770 |
46760 |
-220 |
-230 |
2442 |
10100 |
1160 |
| 2004 |
47090 |
46800 |
47050 |
46790 |
46810 |
46840 |
-280 |
-250 |
250 |
6228 |
138 |
| 2005 |
47170 |
46960 |
46990 |
46850 |
46920 |
46910 |
-250 |
-260 |
200 |
3858 |
94 |
| 2006 |
47200 |
46980 |
47020 |
46960 |
46990 |
46990 |
-210 |
-210 |
260 |
1270 |
104 |
| 2007 |
47270 |
47090 |
47090 |
47050 |
47070 |
47060 |
-200 |
-210 |
40 |
704 |
20 |
| 2008 |
47320 |
47130 |
47200 |
47130 |
47170 |
47160 |
-150 |
-160 |
30 |
1050 |
2 |
| 2009 |
47390 |
47210 |
47320 |
47140 |
47240 |
47230 |
-150 |
-160 |
70 |
362 |
-2 |
| 2010 |
47390 |
47220 |
47320 |
47140 |
47270 |
47240 |
-120 |
-150 |
28 |
88 |
18 |
| 小计 |
|
|
|
|
|
|
|
|
221886 |
567790 / 17748 |
| 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 |
13835 |
13875 |
13925 |
13860 |
13890 |
13895 |
55 |
60 |
45750 |
171028 |
-2574 |
| 1912 |
13800 |
13825 |
13870 |
13805 |
13835 |
13835 |
35 |
35 |
78636 |
235476 |
-1966 |
| 2001 |
13805 |
13810 |
13860 |
13800 |
13825 |
13830 |
20 |
25 |
28174 |
130700 |
4602 |
| 2002 |
13840 |
13845 |
13885 |
13830 |
13840 |
13855 |
0 |
15 |
9908 |
69122 |
2394 |
| 2003 |
13875 |
13885 |
13920 |
13855 |
13870 |
13890 |
-5 |
15 |
4788 |
32010 |
2226 |
| 2004 |
13905 |
13920 |
13945 |
13880 |
13895 |
13915 |
-10 |
10 |
1172 |
14828 |
460 |
| 2005 |
13940 |
13915 |
13955 |
13915 |
13925 |
13945 |
-15 |
5 |
332 |
10196 |
230 |
| 2006 |
13975 |
13980 |
14005 |
13930 |
13930 |
13960 |
-45 |
-15 |
76 |
8432 |
16 |
| 2007 |
13990 |
14005 |
14005 |
13980 |
13980 |
13990 |
-10 |
0 |
310 |
406 |
164 |
| 2008 |
14055 |
14030 |
14030 |
14030 |
14030 |
14030 |
-25 |
-25 |
6 |
226 |
0 |
| 2009 |
14065 |
14070 |
14070 |
14045 |
14045 |
14050 |
-20 |
-15 |
8 |
108 |
0 |
| 2010 |
14060 |
14095 |
14095 |
14095 |
14095 |
14095 |
35 |
35 |
2 |
10 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
169162 |
672542 / 5550 |
| 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 |
18945 |
18860 |
18910 |
18685 |
18710 |
18790 |
-235 |
-155 |
86478 |
85764 |
-16246 |
| 1912 |
18980 |
18880 |
18960 |
18705 |
18735 |
18830 |
-245 |
-150 |
209680 |
205488 |
8230 |
| 2001 |
18985 |
18950 |
18995 |
18735 |
18785 |
18855 |
-200 |
-130 |
39044 |
73002 |
4066 |
| 2002 |
19020 |
18960 |
19035 |
18770 |
18815 |
18890 |
-205 |
-130 |
8976 |
17718 |
3128 |
| 2003 |
19070 |
19000 |
19045 |
18805 |
18850 |
18880 |
-220 |
-190 |
3392 |
6854 |
1020 |
| 2004 |
19100 |
19000 |
19005 |
18860 |
18890 |
18920 |
-210 |
-180 |
36 |
434 |
0 |
| 2005 |
19090 |
19005 |
19100 |
18855 |
18880 |
19025 |
-210 |
-65 |
310 |
1770 |
-126 |
| 2006 |
19095 |
19030 |
19105 |
19030 |
19105 |
19080 |
10 |
-15 |
6 |
258 |
4 |
| 2007 |
19085 |
19045 |
19130 |
18950 |
18950 |
19020 |
-135 |
-65 |
20 |
156 |
-2 |
| 2008 |
19120 |
19120 |
19125 |
19005 |
19005 |
19065 |
-115 |
-55 |
8 |
94 |
4 |
| 2009 |
19075 |
18935 |
19065 |
18935 |
19000 |
19020 |
-75 |
-55 |
10 |
76 |
4 |
| 2010 |
19100 |
19315 |
19315 |
18670 |
18980 |
18995 |
-120 |
-105 |
26 |
24 |
22 |
| 小计 |
|
|
|
|
|
|
|
|
347986 |
391638 / 104 |
| 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 |
16905 |
16935 |
17145 |
16935 |
17095 |
17050 |
190 |
145 |
36868 |
53966 |
2080 |
| 1912 |
16770 |
16845 |
16945 |
16815 |
16890 |
16885 |
120 |
115 |
23470 |
39896 |
4492 |
| 2001 |
16675 |
16755 |
16835 |
16725 |
16780 |
16785 |
105 |
110 |
4224 |
12328 |
2116 |
| 2002 |
16610 |
16715 |
16745 |
16655 |
16700 |
16700 |
90 |
90 |
80 |
586 |
22 |
| 2003 |
16505 |
|
|
|
16505 |
16505 |
0 |
0 |
0 |
140 |
0 |
| 2004 |
16495 |
|
|
|
16495 |
16495 |
0 |
0 |
0 |
86 |
0 |
| 2005 |
16480 |
16610 |
16610 |
16600 |
16600 |
16605 |
120 |
125 |
4 |
102 |
-2 |
| 2006 |
16430 |
|
|
|
16430 |
16430 |
0 |
0 |
0 |
54 |
0 |
| 2007 |
16400 |
16540 |
16540 |
16540 |
16540 |
16540 |
140 |
140 |
2 |
40 |
2 |
| 2008 |
16490 |
16540 |
16540 |
16520 |
16520 |
16530 |
30 |
40 |
4 |
12 |
0 |
| 2009 |
16465 |
|
|
|
16465 |
16465 |
0 |
0 |
0 |
20 |
0 |
| 2010 |
16445 |
16480 |
16510 |
16480 |
16510 |
16495 |
65 |
50 |
4 |
6 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
64656 |
107236 / 8714 |
| 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 |
133800 |
134300 |
134760 |
128860 |
130180 |
131620 |
-3620 |
-2180 |
240028 |
117826 |
-23484 |
| 1912 |
132690 |
132800 |
133680 |
127340 |
128750 |
130100 |
-3940 |
-2590 |
1827970 |
370870 |
12928 |
| 2001 |
131850 |
131660 |
132580 |
126320 |
127810 |
129150 |
-4040 |
-2700 |
229726 |
239146 |
11848 |
| 2002 |
131130 |
131000 |
131880 |
125630 |
127090 |
128370 |
-4040 |
-2760 |
98502 |
77372 |
7778 |
| 2003 |
130560 |
130650 |
131160 |
125180 |
126660 |
127650 |
-3900 |
-2910 |
24316 |
32242 |
5152 |
| 2004 |
130000 |
130070 |
130700 |
125350 |
125900 |
127080 |
-4100 |
-2920 |
1168 |
8136 |
998 |
| 2005 |
130000 |
129580 |
130560 |
124860 |
126070 |
127300 |
-3930 |
-2700 |
9004 |
24048 |
1258 |
| 2006 |
129850 |
129860 |
129860 |
124530 |
125600 |
125970 |
-4250 |
-3880 |
136 |
1394 |
10 |
| 2007 |
129390 |
129970 |
129970 |
124270 |
125030 |
125890 |
-4360 |
-3500 |
136 |
954 |
-62 |
| 2008 |
129050 |
129350 |
129350 |
124220 |
124800 |
125800 |
-4250 |
-3250 |
30 |
594 |
2 |
| 2009 |
128920 |
129390 |
129390 |
124500 |
124800 |
126760 |
-4120 |
-2160 |
62 |
248 |
14 |
| 2010 |
130190 |
129170 |
129170 |
124530 |
125360 |
125150 |
-4830 |
-5040 |
66 |
12 |
12 |
| 小计 |
|
|
|
|
|
|
|
|
2431144 |
872842 / 16454 |
| 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 |
136040 |
141320 |
141320 |
137540 |
137540 |
139440 |
1500 |
3400 |
16 |
20 |
0 |
| 1912 |
136750 |
|
|
|
137290 |
137290 |
540 |
540 |
0 |
4 |
0 |
| 2001 |
138260 |
138720 |
139900 |
138360 |
139620 |
139260 |
1360 |
1000 |
42448 |
43408 |
1704 |
| 2002 |
137760 |
|
|
|
138570 |
138570 |
810 |
810 |
0 |
8 |
0 |
| 2003 |
136550 |
|
|
|
136550 |
136550 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
138530 |
139030 |
139800 |
138420 |
139580 |
139170 |
1050 |
640 |
222 |
1970 |
4 |
| 2006 |
137980 |
|
|
|
137980 |
137980 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
139670 |
|
|
|
139670 |
139670 |
0 |
0 |
0 |
0 |
0 |
| 2008 |
138980 |
|
|
|
138980 |
138980 |
0 |
0 |
0 |
4 |
0 |
| 2009 |
137860 |
|
|
|
137860 |
137860 |
0 |
0 |
0 |
10 |
0 |
| 2010 |
137860 |
|
|
|
137860 |
137860 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
42686 |
45424 / 1708 |
发表评论