2019年10月21日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/10/21 15:27:01
| 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 |
46660 |
47020 |
47140 |
46930 |
46990 |
47050 |
330 |
390 |
77418 |
146092 |
-18284 |
| 1912 |
46710 |
47060 |
47180 |
46960 |
47020 |
47070 |
310 |
360 |
171512 |
224038 |
-12322 |
| 2001 |
46740 |
47070 |
47200 |
46980 |
47050 |
47100 |
310 |
360 |
51938 |
114148 |
4496 |
| 2002 |
46760 |
47120 |
47230 |
47010 |
47060 |
47130 |
300 |
370 |
11394 |
38638 |
1814 |
| 2003 |
46870 |
47020 |
47290 |
47020 |
47110 |
47180 |
240 |
310 |
3348 |
10962 |
554 |
| 2004 |
46860 |
47230 |
47360 |
47140 |
47150 |
47230 |
290 |
370 |
246 |
6236 |
0 |
| 2005 |
46970 |
47360 |
47390 |
47260 |
47270 |
47310 |
300 |
340 |
176 |
3970 |
50 |
| 2006 |
47050 |
47430 |
47490 |
47340 |
47360 |
47370 |
310 |
320 |
224 |
1354 |
42 |
| 2007 |
47100 |
47510 |
47520 |
47410 |
47410 |
47460 |
310 |
360 |
52 |
718 |
-18 |
| 2008 |
47250 |
47560 |
47680 |
47520 |
47680 |
47560 |
430 |
310 |
28 |
1050 |
-2 |
| 2009 |
47310 |
47640 |
47710 |
47610 |
47660 |
47640 |
350 |
330 |
46 |
354 |
-8 |
| 2010 |
47400 |
47720 |
48100 |
47640 |
47650 |
47740 |
250 |
340 |
74 |
158 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
316456 |
547718 / -23672 |
| 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 |
13920 |
13930 |
13960 |
13785 |
13795 |
13870 |
-125 |
-50 |
47438 |
159566 |
-7178 |
| 1912 |
13860 |
13880 |
13915 |
13740 |
13760 |
13825 |
-100 |
-35 |
129644 |
240832 |
8422 |
| 2001 |
13845 |
13860 |
13900 |
13730 |
13760 |
13800 |
-85 |
-45 |
34316 |
138016 |
3844 |
| 2002 |
13870 |
13930 |
13930 |
13760 |
13780 |
13835 |
-90 |
-35 |
13676 |
72948 |
638 |
| 2003 |
13900 |
13955 |
13955 |
13790 |
13825 |
13845 |
-75 |
-55 |
4512 |
34832 |
1534 |
| 2004 |
13920 |
13970 |
13970 |
13815 |
13825 |
13885 |
-95 |
-35 |
1328 |
16156 |
578 |
| 2005 |
13950 |
13990 |
13990 |
13850 |
13855 |
13965 |
-95 |
15 |
128 |
11326 |
4 |
| 2006 |
13965 |
14000 |
14000 |
13845 |
13845 |
13970 |
-120 |
5 |
436 |
8884 |
350 |
| 2007 |
13975 |
14005 |
14005 |
14000 |
14005 |
14000 |
30 |
25 |
224 |
2308 |
200 |
| 2008 |
14010 |
14035 |
14035 |
14035 |
14035 |
14035 |
25 |
25 |
4 |
224 |
0 |
| 2009 |
14025 |
14060 |
14060 |
13955 |
13955 |
14010 |
-70 |
-15 |
8 |
118 |
4 |
| 2010 |
14025 |
14025 |
14025 |
14005 |
14005 |
14015 |
-20 |
-10 |
6 |
12 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
231720 |
685222 / 8400 |
| 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 |
18785 |
18970 |
19050 |
18870 |
18895 |
18940 |
110 |
155 |
57148 |
72286 |
-5350 |
| 1912 |
18815 |
19005 |
19080 |
18885 |
18925 |
18975 |
110 |
160 |
245332 |
195792 |
-4456 |
| 2001 |
18840 |
19000 |
19100 |
18880 |
18920 |
18980 |
80 |
140 |
58598 |
88686 |
9062 |
| 2002 |
18880 |
19050 |
19130 |
18900 |
18925 |
18980 |
45 |
100 |
18880 |
27512 |
5698 |
| 2003 |
18915 |
19090 |
19165 |
18935 |
18945 |
19005 |
30 |
90 |
7752 |
8804 |
1876 |
| 2004 |
18955 |
19185 |
19185 |
18950 |
18950 |
19040 |
-5 |
85 |
34 |
424 |
-8 |
| 2005 |
18970 |
19240 |
19240 |
18990 |
19030 |
19090 |
60 |
120 |
190 |
1726 |
-28 |
| 2006 |
19060 |
19190 |
19190 |
19045 |
19045 |
19125 |
-15 |
65 |
10 |
254 |
-8 |
| 2007 |
19020 |
19185 |
19200 |
19150 |
19150 |
19180 |
130 |
160 |
8 |
152 |
-2 |
| 2008 |
19070 |
|
|
|
19070 |
19070 |
0 |
0 |
0 |
94 |
0 |
| 2009 |
19105 |
19210 |
19210 |
19005 |
19005 |
19105 |
-100 |
0 |
4 |
74 |
-4 |
| 2010 |
19075 |
|
|
|
19075 |
19075 |
0 |
0 |
0 |
26 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
387956 |
395830 / 6780 |
| 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 |
17090 |
17135 |
17165 |
16895 |
16910 |
17015 |
-180 |
-75 |
32552 |
49714 |
-3646 |
| 1912 |
16920 |
16975 |
17005 |
16790 |
16800 |
16895 |
-120 |
-25 |
25662 |
44508 |
1768 |
| 2001 |
16810 |
16880 |
16915 |
16705 |
16720 |
16820 |
-90 |
10 |
5216 |
15802 |
1592 |
| 2002 |
16745 |
16830 |
16830 |
16670 |
16675 |
16755 |
-70 |
10 |
142 |
652 |
46 |
| 2003 |
16675 |
16800 |
16800 |
16800 |
16800 |
16800 |
125 |
125 |
2 |
138 |
0 |
| 2004 |
16645 |
|
|
|
16645 |
16645 |
0 |
0 |
0 |
88 |
0 |
| 2005 |
16655 |
|
|
|
16650 |
16650 |
-5 |
-5 |
0 |
104 |
0 |
| 2006 |
16500 |
16500 |
16705 |
16500 |
16550 |
16575 |
50 |
75 |
12 |
52 |
-2 |
| 2007 |
16540 |
16650 |
16650 |
16650 |
16650 |
16650 |
110 |
110 |
4 |
42 |
2 |
| 2008 |
16530 |
|
|
|
16530 |
16530 |
0 |
0 |
0 |
12 |
0 |
| 2009 |
16545 |
|
|
|
16545 |
16545 |
0 |
0 |
0 |
24 |
0 |
| 2010 |
16495 |
|
|
|
16495 |
16495 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
63590 |
111142 / -240 |
| 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 |
130630 |
131750 |
131940 |
127520 |
128690 |
129340 |
-1940 |
-1290 |
102462 |
94690 |
-10958 |
| 1912 |
129020 |
130020 |
130150 |
125330 |
126390 |
127500 |
-2630 |
-1520 |
1060736 |
375318 |
13238 |
| 2001 |
128040 |
128660 |
129060 |
124370 |
125360 |
126150 |
-2680 |
-1890 |
178854 |
232712 |
766 |
| 2002 |
127100 |
128780 |
128780 |
123510 |
124520 |
125090 |
-2580 |
-2010 |
101928 |
82746 |
4880 |
| 2003 |
126510 |
127500 |
127500 |
122870 |
123910 |
124640 |
-2600 |
-1870 |
15342 |
32152 |
-368 |
| 2004 |
126300 |
126630 |
126630 |
122420 |
123040 |
124270 |
-3260 |
-2030 |
586 |
8400 |
-138 |
| 2005 |
125860 |
126800 |
126800 |
122170 |
123190 |
123390 |
-2670 |
-2470 |
15344 |
29164 |
5076 |
| 2006 |
125480 |
124790 |
124790 |
121640 |
122050 |
123170 |
-3430 |
-2310 |
250 |
1368 |
-14 |
| 2007 |
124740 |
125250 |
125250 |
121430 |
122070 |
122920 |
-2670 |
-1820 |
98 |
934 |
-14 |
| 2008 |
124890 |
124590 |
124590 |
121530 |
121540 |
123180 |
-3350 |
-1710 |
106 |
602 |
14 |
| 2009 |
124400 |
124220 |
124220 |
121160 |
122100 |
122460 |
-2300 |
-1940 |
104 |
288 |
22 |
| 2010 |
124170 |
124380 |
124440 |
121050 |
121530 |
122540 |
-2640 |
-1630 |
42 |
72 |
10 |
| 小计 |
|
|
|
|
|
|
|
|
1475852 |
858446 / 12514 |
| 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 |
139520 |
|
|
|
139520 |
139520 |
0 |
0 |
0 |
20 |
0 |
| 1912 |
141940 |
137980 |
137980 |
137980 |
137980 |
137980 |
-3960 |
-3960 |
2 |
4 |
-2 |
| 2001 |
140800 |
139500 |
139790 |
137030 |
137980 |
138370 |
-2820 |
-2430 |
45534 |
40212 |
-2754 |
| 2002 |
139210 |
|
|
|
139210 |
139210 |
0 |
0 |
0 |
8 |
0 |
| 2003 |
138060 |
|
|
|
138060 |
138060 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
140830 |
139450 |
139550 |
137110 |
138130 |
138370 |
-2700 |
-2460 |
606 |
2428 |
178 |
| 2006 |
137980 |
|
|
|
137980 |
137980 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
139670 |
|
|
|
137230 |
137230 |
-2440 |
-2440 |
0 |
0 |
0 |
| 2008 |
141230 |
|
|
|
139920 |
139920 |
-1310 |
-1310 |
0 |
4 |
0 |
| 2009 |
138010 |
|
|
|
138010 |
138010 |
0 |
0 |
0 |
10 |
0 |
| 2010 |
137860 |
|
|
|
137860 |
137860 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
46142 |
42686 / -2578 |
发表评论