2019年11月1日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/11/1 15:12:48
| 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 |
47240 |
47060 |
47120 |
46740 |
47030 |
46940 |
-210 |
-300 |
47702 |
54400 |
-6512 |
| 1912 |
47370 |
47130 |
47210 |
46780 |
47120 |
47010 |
-250 |
-360 |
164794 |
198560 |
-15660 |
| 2001 |
47430 |
47160 |
47300 |
46880 |
47190 |
47100 |
-240 |
-330 |
108852 |
159296 |
14546 |
| 2002 |
47510 |
47250 |
47370 |
46930 |
47250 |
47150 |
-260 |
-360 |
34130 |
67572 |
5530 |
| 2003 |
47600 |
47500 |
47500 |
47030 |
47350 |
47250 |
-250 |
-350 |
6964 |
23040 |
1044 |
| 2004 |
47680 |
47450 |
47540 |
47100 |
47430 |
47310 |
-250 |
-370 |
1390 |
16050 |
262 |
| 2005 |
47790 |
47510 |
47630 |
47210 |
47480 |
47410 |
-310 |
-380 |
4976 |
14344 |
3672 |
| 2006 |
47850 |
47690 |
47690 |
47290 |
47580 |
47500 |
-270 |
-350 |
186 |
1670 |
-44 |
| 2007 |
47920 |
47480 |
47650 |
47480 |
47620 |
47550 |
-300 |
-370 |
86 |
1002 |
30 |
| 2008 |
47970 |
47730 |
47900 |
47470 |
47700 |
47630 |
-270 |
-340 |
22 |
1062 |
-4 |
| 2009 |
48030 |
47890 |
47890 |
47540 |
47790 |
47750 |
-240 |
-280 |
28 |
466 |
2 |
| 2010 |
48090 |
47880 |
47890 |
47670 |
47840 |
47800 |
-250 |
-290 |
38 |
486 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
369168 |
537948 / 2868 |
| 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 |
13880 |
13890 |
13960 |
13860 |
13945 |
13915 |
65 |
35 |
20504 |
106410 |
-6074 |
| 1912 |
13825 |
13835 |
13905 |
13775 |
13875 |
13840 |
50 |
15 |
131204 |
227408 |
-730 |
| 2001 |
13800 |
13815 |
13860 |
13755 |
13850 |
13815 |
50 |
15 |
59224 |
170756 |
6852 |
| 2002 |
13810 |
13815 |
13870 |
13770 |
13855 |
13815 |
45 |
5 |
20192 |
95780 |
3364 |
| 2003 |
13835 |
13840 |
13890 |
13800 |
13880 |
13850 |
45 |
15 |
3752 |
45232 |
540 |
| 2004 |
13855 |
13845 |
13905 |
13825 |
13895 |
13875 |
40 |
20 |
542 |
19250 |
188 |
| 2005 |
13900 |
13880 |
13930 |
13855 |
13900 |
13885 |
0 |
-15 |
1176 |
12580 |
80 |
| 2006 |
13910 |
13895 |
13940 |
13895 |
13925 |
13910 |
15 |
0 |
138 |
9654 |
4 |
| 2007 |
13945 |
13930 |
13945 |
13930 |
13945 |
13930 |
0 |
-15 |
8 |
2304 |
-8 |
| 2008 |
13965 |
13965 |
13965 |
13960 |
13960 |
13960 |
-5 |
-5 |
24 |
250 |
0 |
| 2009 |
13950 |
|
|
|
13950 |
13950 |
0 |
0 |
0 |
134 |
0 |
| 2010 |
13990 |
13995 |
14050 |
13995 |
14050 |
14025 |
60 |
35 |
12 |
34 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
236776 |
689792 / 4222 |
| 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 |
18940 |
18940 |
18975 |
18820 |
18930 |
18920 |
-10 |
-20 |
10560 |
27160 |
-4160 |
| 1912 |
18980 |
18975 |
19010 |
18840 |
18955 |
18940 |
-25 |
-40 |
190954 |
167304 |
-7558 |
| 2001 |
19000 |
19000 |
19030 |
18855 |
18975 |
18955 |
-25 |
-45 |
79176 |
136050 |
2386 |
| 2002 |
19015 |
19010 |
19055 |
18885 |
18975 |
18980 |
-40 |
-35 |
16466 |
60918 |
-102 |
| 2003 |
19040 |
19025 |
19080 |
18920 |
18995 |
18995 |
-45 |
-45 |
2254 |
19078 |
50 |
| 2004 |
19055 |
18955 |
19030 |
18955 |
19030 |
19015 |
-25 |
-40 |
4040 |
12612 |
4020 |
| 2005 |
19080 |
19095 |
19095 |
18995 |
19070 |
19050 |
-10 |
-30 |
250 |
14176 |
4 |
| 2006 |
19085 |
|
|
|
19085 |
19085 |
0 |
0 |
0 |
242 |
0 |
| 2007 |
19055 |
19085 |
19085 |
19085 |
19085 |
19085 |
30 |
30 |
2 |
294 |
-2 |
| 2008 |
19105 |
|
|
|
19105 |
19105 |
0 |
0 |
0 |
104 |
0 |
| 2009 |
19120 |
19185 |
19185 |
19040 |
19040 |
19095 |
-80 |
-25 |
8 |
120 |
2 |
| 2010 |
19075 |
18890 |
19080 |
18890 |
19080 |
19020 |
5 |
-55 |
8 |
72 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
303718 |
438130 / -5360 |
| 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 |
16600 |
16655 |
16655 |
16525 |
16610 |
16580 |
10 |
-20 |
1010 |
12030 |
-490 |
| 1912 |
16610 |
16620 |
16640 |
16455 |
16575 |
16535 |
-35 |
-75 |
39118 |
58890 |
-1904 |
| 2001 |
16595 |
16630 |
16630 |
16445 |
16555 |
16515 |
-40 |
-80 |
13580 |
31346 |
938 |
| 2002 |
16575 |
16585 |
16615 |
16450 |
16530 |
16515 |
-45 |
-60 |
648 |
3366 |
190 |
| 2003 |
16600 |
16590 |
16590 |
16480 |
16500 |
16530 |
-100 |
-70 |
180 |
432 |
130 |
| 2004 |
16630 |
16515 |
16535 |
16460 |
16535 |
16475 |
-95 |
-155 |
24 |
100 |
12 |
| 2005 |
16535 |
16490 |
16495 |
16445 |
16495 |
16470 |
-40 |
-65 |
10 |
116 |
2 |
| 2006 |
16605 |
16550 |
16550 |
16410 |
16500 |
16470 |
-105 |
-135 |
16 |
64 |
0 |
| 2007 |
16490 |
16410 |
16410 |
16410 |
16410 |
16410 |
-80 |
-80 |
4 |
52 |
2 |
| 2008 |
16635 |
16535 |
16535 |
16405 |
16405 |
16470 |
-230 |
-165 |
4 |
18 |
4 |
| 2009 |
16500 |
|
|
|
16500 |
16500 |
0 |
0 |
0 |
32 |
0 |
| 2010 |
16625 |
|
|
|
16625 |
16625 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
54594 |
106452 / -1116 |
| 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 |
137080 |
137160 |
137680 |
135790 |
137650 |
137040 |
570 |
-40 |
6812 |
45660 |
-1244 |
| 1912 |
133910 |
133700 |
134580 |
132150 |
134560 |
133340 |
650 |
-570 |
657174 |
227242 |
-5140 |
| 2001 |
131830 |
131440 |
132000 |
129880 |
131990 |
131040 |
160 |
-790 |
174738 |
249398 |
7324 |
| 2002 |
130510 |
129980 |
130350 |
128350 |
130340 |
129340 |
-170 |
-1170 |
339668 |
120688 |
2836 |
| 2003 |
129570 |
128870 |
129390 |
127410 |
129390 |
128430 |
-180 |
-1140 |
37218 |
45530 |
1526 |
| 2004 |
128780 |
128130 |
128880 |
126860 |
128840 |
127970 |
60 |
-810 |
9096 |
23238 |
3132 |
| 2005 |
128210 |
127780 |
128250 |
126240 |
128170 |
127390 |
-40 |
-820 |
7266 |
46308 |
896 |
| 2006 |
127590 |
127130 |
127600 |
125830 |
127600 |
126600 |
10 |
-990 |
4144 |
18820 |
4016 |
| 2007 |
126860 |
126160 |
126860 |
124810 |
126860 |
125900 |
0 |
-960 |
114 |
1632 |
-10 |
| 2008 |
126400 |
125980 |
126490 |
124420 |
126490 |
125490 |
90 |
-910 |
54 |
718 |
-14 |
| 2009 |
126110 |
125680 |
125930 |
124500 |
125930 |
125160 |
-180 |
-950 |
76 |
370 |
2 |
| 2010 |
124750 |
124650 |
124980 |
123920 |
124980 |
124220 |
230 |
-530 |
30 |
110 |
20 |
| 小计 |
|
|
|
|
|
|
|
|
1236390 |
779714 / 13344 |
| 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 |
137630 |
|
|
|
137630 |
137630 |
0 |
0 |
0 |
16 |
0 |
| 1912 |
138870 |
137890 |
139370 |
137800 |
138490 |
138260 |
-380 |
-610 |
20 |
4 |
-14 |
| 2001 |
138230 |
138380 |
138870 |
136620 |
137220 |
137360 |
-1010 |
-870 |
25090 |
39800 |
570 |
| 2002 |
138880 |
|
|
|
138010 |
138010 |
-870 |
-870 |
0 |
8 |
0 |
| 2003 |
138000 |
|
|
|
138000 |
138000 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
137980 |
138220 |
138390 |
136460 |
137080 |
137180 |
-900 |
-800 |
1588 |
4320 |
990 |
| 2006 |
137980 |
|
|
|
137980 |
137980 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
136840 |
|
|
|
136050 |
136050 |
-790 |
-790 |
0 |
0 |
0 |
| 2008 |
139440 |
138210 |
138210 |
138210 |
138210 |
138210 |
-1230 |
-1230 |
2 |
2 |
-2 |
| 2009 |
138870 |
138700 |
138700 |
137340 |
137340 |
138500 |
-1530 |
-370 |
14 |
32 |
0 |
| 2010 |
136720 |
|
|
|
136720 |
136720 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
26714 |
44186 / 1544 |
发表评论