2019年10月16日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/10/16 15:09:05
| 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 |
46910 |
46900 |
46940 |
46720 |
46730 |
46840 |
-180 |
-70 |
56710 |
169864 |
-6704 |
| 1912 |
46940 |
46950 |
46980 |
46750 |
46750 |
46880 |
-190 |
-60 |
101484 |
230542 |
2832 |
| 2001 |
46960 |
46910 |
47020 |
46780 |
46800 |
46910 |
-160 |
-50 |
23922 |
95704 |
3938 |
| 2002 |
47010 |
47000 |
47030 |
46820 |
46840 |
46920 |
-170 |
-90 |
7046 |
31806 |
1764 |
| 2003 |
47060 |
47060 |
47090 |
46890 |
46910 |
46990 |
-150 |
-70 |
548 |
8940 |
50 |
| 2004 |
47140 |
47030 |
47150 |
46980 |
46980 |
47090 |
-160 |
-50 |
196 |
6090 |
72 |
| 2005 |
47220 |
47160 |
47250 |
47120 |
47120 |
47170 |
-100 |
-50 |
106 |
3764 |
54 |
| 2006 |
47310 |
47170 |
47290 |
47130 |
47130 |
47200 |
-180 |
-110 |
190 |
1166 |
-6 |
| 2007 |
47270 |
47260 |
47330 |
47180 |
47180 |
47270 |
-90 |
0 |
32 |
684 |
16 |
| 2008 |
47390 |
47360 |
47370 |
47250 |
47250 |
47320 |
-140 |
-70 |
66 |
1048 |
16 |
| 2009 |
47450 |
47430 |
47490 |
47290 |
47290 |
47390 |
-160 |
-60 |
222 |
364 |
120 |
| 2010 |
47450 |
47410 |
47460 |
47330 |
47390 |
47390 |
-60 |
-60 |
80 |
70 |
70 |
| 小计 |
|
|
|
|
|
|
|
|
190602 |
550042 / 2222 |
| 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 |
13765 |
13805 |
13890 |
13780 |
13885 |
13835 |
120 |
70 |
80138 |
173602 |
2416 |
| 1912 |
13750 |
13760 |
13840 |
13745 |
13835 |
13800 |
85 |
50 |
96260 |
237442 |
13652 |
| 2001 |
13760 |
13770 |
13840 |
13750 |
13830 |
13805 |
70 |
45 |
30066 |
126098 |
5520 |
| 2002 |
13790 |
13835 |
13865 |
13785 |
13855 |
13840 |
65 |
50 |
7576 |
66728 |
538 |
| 2003 |
13835 |
13840 |
13910 |
13825 |
13900 |
13875 |
65 |
40 |
3448 |
29784 |
1912 |
| 2004 |
13865 |
13855 |
13930 |
13855 |
13920 |
13905 |
55 |
40 |
1270 |
14368 |
426 |
| 2005 |
13890 |
13900 |
13965 |
13900 |
13950 |
13940 |
60 |
50 |
1174 |
9966 |
172 |
| 2006 |
13915 |
13940 |
13990 |
13935 |
13960 |
13975 |
45 |
60 |
2156 |
8416 |
146 |
| 2007 |
13985 |
13955 |
14005 |
13955 |
14000 |
13990 |
15 |
5 |
40 |
242 |
4 |
| 2008 |
13995 |
14065 |
14070 |
13995 |
13995 |
14055 |
0 |
60 |
118 |
226 |
6 |
| 2009 |
14000 |
14180 |
14180 |
13530 |
14100 |
14065 |
100 |
65 |
62 |
108 |
24 |
| 2010 |
14000 |
13985 |
14115 |
13985 |
14115 |
14060 |
115 |
60 |
12 |
12 |
12 |
| 小计 |
|
|
|
|
|
|
|
|
222320 |
666992 / 24828 |
| 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 |
18980 |
19120 |
19120 |
18840 |
18880 |
18945 |
-100 |
-35 |
110976 |
102010 |
-22338 |
| 1912 |
18995 |
19100 |
19110 |
18875 |
18915 |
18980 |
-80 |
-15 |
215434 |
197258 |
4374 |
| 2001 |
18995 |
19080 |
19110 |
18900 |
18955 |
18985 |
-40 |
-10 |
45760 |
68936 |
13212 |
| 2002 |
18995 |
19090 |
19130 |
18935 |
18980 |
19020 |
-15 |
25 |
10008 |
14590 |
3566 |
| 2003 |
19080 |
19095 |
19140 |
18975 |
19010 |
19070 |
-70 |
-10 |
8520 |
5834 |
3612 |
| 2004 |
19000 |
19180 |
19180 |
18980 |
19040 |
19100 |
40 |
100 |
266 |
434 |
128 |
| 2005 |
19010 |
19185 |
19185 |
19010 |
19075 |
19090 |
65 |
80 |
210 |
1896 |
98 |
| 2006 |
18955 |
19100 |
19170 |
19005 |
19050 |
19095 |
95 |
140 |
22 |
254 |
12 |
| 2007 |
19055 |
19115 |
19185 |
19035 |
19035 |
19085 |
-20 |
30 |
58 |
158 |
18 |
| 2008 |
19000 |
19105 |
19175 |
19020 |
19020 |
19120 |
20 |
120 |
20 |
90 |
6 |
| 2009 |
19060 |
19095 |
19100 |
19015 |
19100 |
19075 |
40 |
15 |
8 |
72 |
4 |
| 2010 |
19060 |
19100 |
19100 |
19100 |
19100 |
19100 |
40 |
40 |
2 |
2 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
391284 |
391534 / 2694 |
| 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 |
16820 |
16820 |
16985 |
16805 |
16895 |
16905 |
75 |
85 |
31184 |
51886 |
-1158 |
| 1912 |
16715 |
16740 |
16860 |
16685 |
16790 |
16770 |
75 |
55 |
20306 |
35404 |
1496 |
| 2001 |
16615 |
16630 |
16745 |
16620 |
16675 |
16675 |
60 |
60 |
4140 |
10212 |
2202 |
| 2002 |
16570 |
16585 |
16660 |
16540 |
16630 |
16610 |
60 |
40 |
232 |
564 |
-10 |
| 2003 |
16500 |
|
|
|
16505 |
16505 |
5 |
5 |
0 |
140 |
0 |
| 2004 |
16495 |
|
|
|
16495 |
16495 |
0 |
0 |
0 |
86 |
0 |
| 2005 |
16480 |
|
|
|
16480 |
16480 |
0 |
0 |
0 |
104 |
0 |
| 2006 |
16430 |
|
|
|
16430 |
16430 |
0 |
0 |
0 |
54 |
0 |
| 2007 |
16400 |
|
|
|
16400 |
16400 |
0 |
0 |
0 |
38 |
0 |
| 2008 |
16650 |
|
|
|
16490 |
16490 |
-160 |
-160 |
0 |
12 |
0 |
| 2009 |
16625 |
|
|
|
16465 |
16465 |
-160 |
-160 |
0 |
20 |
0 |
| 2010 |
16625 |
16540 |
16540 |
16355 |
16355 |
16445 |
-270 |
-180 |
4 |
2 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
55866 |
98522 / 2532 |
| 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 |
134770 |
134300 |
134400 |
132930 |
133820 |
133800 |
-950 |
-970 |
193492 |
141310 |
-11332 |
| 1912 |
133780 |
132530 |
133310 |
131750 |
132500 |
132690 |
-1280 |
-1090 |
1109440 |
357942 |
1344 |
| 2001 |
133030 |
132900 |
132900 |
131040 |
131550 |
131850 |
-1480 |
-1180 |
114172 |
227298 |
112 |
| 2002 |
132440 |
131160 |
131760 |
130340 |
130830 |
131130 |
-1610 |
-1310 |
59742 |
69594 |
4208 |
| 2003 |
131740 |
130660 |
131500 |
129830 |
130170 |
130560 |
-1570 |
-1180 |
14648 |
27090 |
1800 |
| 2004 |
131140 |
130210 |
130660 |
129620 |
129870 |
130000 |
-1270 |
-1140 |
882 |
7138 |
776 |
| 2005 |
131460 |
130000 |
130730 |
129280 |
129780 |
130000 |
-1680 |
-1460 |
3900 |
22790 |
570 |
| 2006 |
130790 |
130090 |
130090 |
129790 |
129800 |
129850 |
-990 |
-940 |
20 |
1384 |
-8 |
| 2007 |
130840 |
129030 |
129910 |
128760 |
129500 |
129390 |
-1340 |
-1450 |
44 |
1016 |
-10 |
| 2008 |
129540 |
128600 |
129830 |
128430 |
128920 |
129050 |
-620 |
-490 |
14 |
592 |
-6 |
| 2009 |
130190 |
128300 |
129470 |
128300 |
128870 |
128920 |
-1320 |
-1270 |
20 |
234 |
0 |
| 2010 |
130190 |
|
|
|
130190 |
130190 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
1496374 |
856388 / -2546 |
| 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 |
135900 |
|
|
|
136040 |
136040 |
140 |
140 |
0 |
20 |
0 |
| 1912 |
136750 |
|
|
|
136750 |
136750 |
0 |
0 |
0 |
4 |
0 |
| 2001 |
136960 |
137020 |
139100 |
136900 |
138790 |
138260 |
1830 |
1300 |
38314 |
41704 |
1760 |
| 2002 |
137140 |
|
|
|
137760 |
137760 |
620 |
620 |
0 |
8 |
0 |
| 2003 |
135260 |
|
|
|
136550 |
136550 |
1290 |
1290 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
137130 |
137300 |
139180 |
137300 |
138640 |
138530 |
1510 |
1400 |
438 |
1966 |
108 |
| 2006 |
136590 |
|
|
|
137980 |
137980 |
1390 |
1390 |
0 |
0 |
0 |
| 2007 |
139670 |
|
|
|
139670 |
139670 |
0 |
0 |
0 |
0 |
0 |
| 2008 |
138980 |
|
|
|
138980 |
138980 |
0 |
0 |
0 |
4 |
0 |
| 2009 |
137100 |
137860 |
137860 |
137860 |
137860 |
137860 |
760 |
760 |
2 |
10 |
0 |
| 2010 |
137100 |
|
|
|
137860 |
137860 |
760 |
760 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
38754 |
43716 / 1868 |
发表评论