2019年10月31日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/10/31 15:08:41
| 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 |
47400 |
47380 |
47470 |
47160 |
47250 |
47240 |
-150 |
-160 |
43152 |
60912 |
-14172 |
| 1912 |
47510 |
47460 |
47580 |
47250 |
47330 |
47370 |
-180 |
-140 |
120708 |
214220 |
-13658 |
| 2001 |
47560 |
47550 |
47640 |
47330 |
47410 |
47430 |
-150 |
-130 |
70298 |
144750 |
5464 |
| 2002 |
47610 |
47580 |
47700 |
47420 |
47470 |
47510 |
-140 |
-100 |
26460 |
62042 |
6012 |
| 2003 |
47710 |
47670 |
47810 |
47520 |
47570 |
47600 |
-140 |
-110 |
5736 |
21996 |
1520 |
| 2004 |
47750 |
47750 |
47880 |
47610 |
47640 |
47680 |
-110 |
-70 |
816 |
15788 |
156 |
| 2005 |
47880 |
47860 |
47970 |
47730 |
47740 |
47790 |
-140 |
-90 |
4544 |
10672 |
4238 |
| 2006 |
47910 |
47880 |
47990 |
47780 |
47820 |
47850 |
-90 |
-60 |
278 |
1714 |
-20 |
| 2007 |
47950 |
47990 |
47990 |
47870 |
47880 |
47920 |
-70 |
-30 |
126 |
972 |
82 |
| 2008 |
48040 |
48000 |
48110 |
47960 |
48020 |
47970 |
-20 |
-70 |
72 |
1066 |
4 |
| 2009 |
48130 |
48070 |
48090 |
48020 |
48070 |
48030 |
-60 |
-100 |
80 |
464 |
6 |
| 2010 |
48180 |
48160 |
48210 |
48040 |
48140 |
48090 |
-40 |
-90 |
162 |
484 |
120 |
| 小计 |
|
|
|
|
|
|
|
|
272432 |
535080 / -10248 |
| 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 |
13895 |
13900 |
13905 |
13870 |
13890 |
13880 |
-5 |
-15 |
22862 |
112484 |
-12228 |
| 1912 |
13830 |
13840 |
13855 |
13810 |
13840 |
13825 |
10 |
-5 |
75738 |
228138 |
-1754 |
| 2001 |
13795 |
13820 |
13830 |
13790 |
13810 |
13800 |
15 |
5 |
32766 |
163904 |
7332 |
| 2002 |
13805 |
13830 |
13840 |
13800 |
13815 |
13810 |
10 |
5 |
6566 |
92416 |
1080 |
| 2003 |
13835 |
13835 |
13860 |
13825 |
13850 |
13835 |
15 |
0 |
1846 |
44692 |
952 |
| 2004 |
13860 |
13850 |
13885 |
13850 |
13860 |
13855 |
0 |
-5 |
344 |
19062 |
166 |
| 2005 |
13890 |
13880 |
13930 |
13880 |
13890 |
13900 |
0 |
10 |
224 |
12500 |
168 |
| 2006 |
13905 |
13900 |
13950 |
13900 |
13905 |
13910 |
0 |
5 |
22 |
9650 |
14 |
| 2007 |
13930 |
13955 |
13955 |
13940 |
13940 |
13945 |
10 |
15 |
6 |
2312 |
-4 |
| 2008 |
13900 |
13965 |
13965 |
13965 |
13965 |
13965 |
65 |
65 |
2 |
250 |
-2 |
| 2009 |
13975 |
13950 |
13950 |
13950 |
13950 |
13950 |
-25 |
-25 |
2 |
134 |
-2 |
| 2010 |
14020 |
13975 |
14005 |
13975 |
14005 |
13990 |
-15 |
-30 |
4 |
28 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
140382 |
685570 / -4276 |
| 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 |
19075 |
19055 |
19055 |
18875 |
18980 |
18940 |
-95 |
-135 |
17326 |
31320 |
-7058 |
| 1912 |
19100 |
19050 |
19065 |
18900 |
18995 |
18980 |
-105 |
-120 |
247672 |
174862 |
-13036 |
| 2001 |
19115 |
19080 |
19085 |
18920 |
19010 |
19000 |
-105 |
-115 |
83970 |
133664 |
8952 |
| 2002 |
19125 |
19090 |
19100 |
18955 |
19010 |
19015 |
-115 |
-110 |
32048 |
61020 |
2780 |
| 2003 |
19150 |
19100 |
19100 |
18975 |
19055 |
19040 |
-95 |
-110 |
3924 |
19028 |
1182 |
| 2004 |
19135 |
19075 |
19075 |
19040 |
19045 |
19055 |
-90 |
-80 |
14 |
8592 |
-4 |
| 2005 |
19175 |
19150 |
19150 |
19010 |
19095 |
19080 |
-80 |
-95 |
4436 |
14172 |
4150 |
| 2006 |
19210 |
19060 |
19115 |
19060 |
19100 |
19085 |
-110 |
-125 |
18 |
242 |
4 |
| 2007 |
19180 |
19055 |
19080 |
19045 |
19080 |
19055 |
-100 |
-125 |
10 |
296 |
8 |
| 2008 |
19235 |
19100 |
19120 |
19100 |
19105 |
19105 |
-130 |
-130 |
6 |
104 |
4 |
| 2009 |
19235 |
19170 |
19170 |
19065 |
19105 |
19120 |
-130 |
-115 |
46 |
118 |
12 |
| 2010 |
19235 |
19065 |
19110 |
19055 |
19110 |
19075 |
-125 |
-160 |
6 |
72 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
389476 |
443490 / -3006 |
| 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 |
16705 |
16720 |
16720 |
16540 |
16620 |
16600 |
-85 |
-105 |
2212 |
12520 |
-892 |
| 1912 |
16705 |
16715 |
16715 |
16520 |
16600 |
16610 |
-105 |
-95 |
47690 |
60794 |
1152 |
| 2001 |
16700 |
16675 |
16700 |
16510 |
16600 |
16595 |
-100 |
-105 |
13400 |
30408 |
-42 |
| 2002 |
16715 |
16675 |
16680 |
16520 |
16610 |
16575 |
-105 |
-140 |
608 |
3176 |
344 |
| 2003 |
16695 |
16640 |
16660 |
16540 |
16600 |
16600 |
-95 |
-95 |
44 |
302 |
30 |
| 2004 |
16715 |
16630 |
16630 |
16630 |
16630 |
16630 |
-85 |
-85 |
2 |
88 |
0 |
| 2005 |
16635 |
16520 |
16550 |
16520 |
16550 |
16535 |
-85 |
-100 |
6 |
114 |
2 |
| 2006 |
16605 |
16605 |
16605 |
16605 |
16605 |
16605 |
0 |
0 |
2 |
64 |
0 |
| 2007 |
16550 |
16490 |
16490 |
16490 |
16490 |
16490 |
-60 |
-60 |
2 |
50 |
0 |
| 2008 |
16635 |
|
|
|
16635 |
16635 |
0 |
0 |
0 |
14 |
0 |
| 2009 |
16500 |
|
|
|
16500 |
16500 |
0 |
0 |
0 |
32 |
0 |
| 2010 |
16625 |
|
|
|
16625 |
16625 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
63966 |
107568 / 594 |
| 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 |
136250 |
136960 |
137890 |
136400 |
137150 |
137080 |
900 |
830 |
17556 |
46904 |
-1180 |
| 1912 |
133350 |
134150 |
134970 |
133110 |
133700 |
133910 |
350 |
560 |
671890 |
232382 |
-8150 |
| 2001 |
131360 |
132090 |
132650 |
131090 |
131310 |
131830 |
-50 |
470 |
120460 |
242074 |
1838 |
| 2002 |
130080 |
130860 |
131270 |
129630 |
129700 |
130510 |
-380 |
430 |
325360 |
117852 |
4002 |
| 2003 |
129250 |
129870 |
130330 |
128670 |
128760 |
129570 |
-490 |
320 |
30072 |
44004 |
-158 |
| 2004 |
128590 |
129360 |
129800 |
128130 |
128130 |
128780 |
-460 |
190 |
8566 |
20106 |
4964 |
| 2005 |
127750 |
128460 |
128980 |
127440 |
127590 |
128210 |
-160 |
460 |
5550 |
45412 |
-514 |
| 2006 |
126990 |
127380 |
127970 |
127100 |
127220 |
127590 |
230 |
600 |
82 |
14804 |
2 |
| 2007 |
126520 |
127100 |
127330 |
126440 |
126820 |
126860 |
300 |
340 |
44 |
1642 |
-18 |
| 2008 |
125620 |
126400 |
127000 |
125800 |
125800 |
126400 |
180 |
780 |
6 |
732 |
-2 |
| 2009 |
125390 |
125630 |
126520 |
125600 |
125600 |
126110 |
210 |
720 |
30 |
368 |
4 |
| 2010 |
124750 |
117790 |
125790 |
117790 |
125000 |
124750 |
250 |
0 |
22 |
90 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
1179638 |
766370 / 792 |
| 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 |
136660 |
137630 |
137630 |
137630 |
137630 |
137630 |
970 |
970 |
4 |
16 |
-4 |
| 1912 |
138610 |
140180 |
140180 |
137530 |
137630 |
138870 |
-980 |
260 |
40 |
18 |
16 |
| 2001 |
138700 |
138690 |
138690 |
137820 |
138340 |
138230 |
-360 |
-470 |
20180 |
39230 |
-1194 |
| 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 |
138470 |
138000 |
138390 |
137640 |
138200 |
137980 |
-270 |
-490 |
974 |
3330 |
436 |
| 2006 |
137980 |
|
|
|
137980 |
137980 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
137330 |
|
|
|
136840 |
136840 |
-490 |
-490 |
0 |
0 |
0 |
| 2008 |
139440 |
|
|
|
139440 |
139440 |
0 |
0 |
0 |
4 |
0 |
| 2009 |
138870 |
|
|
|
138870 |
138870 |
0 |
0 |
0 |
32 |
0 |
| 2010 |
136720 |
|
|
|
136720 |
136720 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
21198 |
42642 / -746 |
发表评论