2019年10月15日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/10/15 15:11:38
| 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 |
| 1910 |
46980 |
46890 |
47000 |
46720 |
46880 |
46900 |
-100 |
-80 |
8440 |
11500 |
-2400 |
| 1911 |
47000 |
46780 |
47030 |
46720 |
46900 |
46910 |
-100 |
-90 |
74438 |
176568 |
-1838 |
| 1912 |
47050 |
46800 |
47060 |
46730 |
46960 |
46940 |
-90 |
-110 |
118430 |
227710 |
3722 |
| 2001 |
47080 |
46880 |
47080 |
46780 |
47000 |
46960 |
-80 |
-120 |
29606 |
91766 |
4014 |
| 2002 |
47100 |
46870 |
47100 |
46790 |
47010 |
47010 |
-90 |
-90 |
9044 |
30042 |
3096 |
| 2003 |
47150 |
46910 |
47150 |
46860 |
47100 |
47060 |
-50 |
-90 |
1802 |
8890 |
830 |
| 2004 |
47220 |
46990 |
47220 |
46930 |
47180 |
47140 |
-40 |
-80 |
184 |
6018 |
12 |
| 2005 |
47260 |
47070 |
47300 |
47000 |
47220 |
47220 |
-40 |
-40 |
248 |
3710 |
172 |
| 2006 |
47310 |
47300 |
47350 |
47280 |
47280 |
47310 |
-30 |
0 |
270 |
1172 |
62 |
| 2007 |
47410 |
47180 |
47380 |
47180 |
47380 |
47270 |
-30 |
-140 |
6 |
668 |
0 |
| 2008 |
47440 |
47390 |
47390 |
47390 |
47390 |
47390 |
-50 |
-50 |
2 |
1032 |
0 |
| 2009 |
47510 |
47420 |
47510 |
47400 |
47400 |
47450 |
-110 |
-60 |
64 |
244 |
20 |
| 小计 |
|
|
|
|
|
|
|
|
242534 |
559320 / 7690 |
| 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 |
| 1910 |
13790 |
13745 |
13850 |
13720 |
13780 |
13760 |
-10 |
-30 |
20020 |
18050 |
-9630 |
| 1911 |
13760 |
13740 |
13795 |
13725 |
13790 |
13765 |
30 |
5 |
92602 |
171186 |
-8304 |
| 1912 |
13735 |
13705 |
13790 |
13705 |
13765 |
13750 |
30 |
15 |
93580 |
223790 |
3156 |
| 2001 |
13745 |
13735 |
13800 |
13705 |
13770 |
13760 |
25 |
15 |
35166 |
120578 |
68 |
| 2002 |
13775 |
13760 |
13830 |
13735 |
13805 |
13790 |
30 |
15 |
6906 |
66190 |
824 |
| 2003 |
13805 |
13790 |
13870 |
13775 |
13840 |
13835 |
35 |
30 |
3202 |
27872 |
1566 |
| 2004 |
13830 |
13825 |
13895 |
13825 |
13860 |
13865 |
30 |
35 |
1682 |
13942 |
306 |
| 2005 |
13865 |
13845 |
13920 |
13840 |
13885 |
13890 |
20 |
25 |
900 |
9794 |
264 |
| 2006 |
13885 |
13935 |
13950 |
13890 |
13910 |
13915 |
25 |
30 |
1760 |
8270 |
1324 |
| 2007 |
13990 |
13920 |
14000 |
13920 |
13945 |
13985 |
-45 |
-5 |
70 |
238 |
50 |
| 2008 |
13990 |
13960 |
14020 |
13960 |
13990 |
13995 |
0 |
5 |
26 |
220 |
6 |
| 2009 |
14000 |
|
|
|
14000 |
14000 |
0 |
0 |
0 |
84 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
255914 |
660214 / -10370 |
| 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 |
| 1910 |
18985 |
18900 |
19000 |
18860 |
19000 |
18925 |
15 |
-60 |
4450 |
5570 |
-2580 |
| 1911 |
19040 |
18925 |
19070 |
18880 |
19055 |
18980 |
15 |
-60 |
130668 |
124348 |
-5010 |
| 1912 |
19060 |
18955 |
19090 |
18890 |
19070 |
18995 |
10 |
-65 |
159390 |
192884 |
13734 |
| 2001 |
19060 |
18950 |
19090 |
18895 |
19070 |
18995 |
10 |
-65 |
31094 |
55724 |
3450 |
| 2002 |
19045 |
18940 |
19095 |
18905 |
19090 |
18995 |
45 |
-50 |
6588 |
11024 |
2026 |
| 2003 |
19110 |
18910 |
19115 |
18910 |
19015 |
19080 |
-95 |
-30 |
2342 |
2222 |
1150 |
| 2004 |
19070 |
18930 |
19075 |
18920 |
19070 |
19000 |
0 |
-70 |
20 |
306 |
-4 |
| 2005 |
19035 |
18920 |
19130 |
18905 |
19115 |
19010 |
80 |
-25 |
260 |
1798 |
-30 |
| 2006 |
19025 |
18935 |
18975 |
18935 |
18975 |
18955 |
-50 |
-70 |
4 |
242 |
-2 |
| 2007 |
19045 |
18960 |
19110 |
18960 |
19110 |
19055 |
65 |
10 |
8 |
140 |
4 |
| 2008 |
19105 |
19000 |
19000 |
19000 |
19000 |
19000 |
-105 |
-105 |
2 |
84 |
2 |
| 2009 |
19060 |
|
|
|
19060 |
19060 |
0 |
0 |
0 |
68 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
334826 |
394410 / 12740 |
| 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 |
| 1910 |
16910 |
16860 |
16910 |
16760 |
16770 |
16850 |
-140 |
-60 |
270 |
3740 |
20 |
| 1911 |
16965 |
16845 |
16895 |
16725 |
16810 |
16820 |
-155 |
-145 |
36204 |
53044 |
2070 |
| 1912 |
16860 |
16790 |
16790 |
16670 |
16695 |
16715 |
-165 |
-145 |
20074 |
33908 |
2536 |
| 2001 |
16765 |
16655 |
16680 |
16570 |
16600 |
16615 |
-165 |
-150 |
4716 |
8010 |
2788 |
| 2002 |
16795 |
16560 |
16630 |
16530 |
16535 |
16570 |
-260 |
-225 |
382 |
574 |
152 |
| 2003 |
16820 |
16510 |
16510 |
16485 |
16505 |
16500 |
-315 |
-320 |
16 |
140 |
2 |
| 2004 |
16750 |
16495 |
16495 |
16495 |
16495 |
16495 |
-255 |
-255 |
2 |
86 |
0 |
| 2005 |
16720 |
16470 |
16520 |
16455 |
16520 |
16480 |
-200 |
-240 |
6 |
104 |
6 |
| 2006 |
16705 |
16445 |
16445 |
16420 |
16425 |
16430 |
-280 |
-275 |
6 |
54 |
2 |
| 2007 |
16850 |
16430 |
16430 |
16390 |
16390 |
16400 |
-460 |
-450 |
8 |
38 |
8 |
| 2008 |
16650 |
|
|
|
16650 |
16650 |
0 |
0 |
0 |
12 |
0 |
| 2009 |
16625 |
|
|
|
16625 |
16625 |
0 |
0 |
0 |
20 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
61684 |
99730 / 7584 |
| 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 |
| 1910 |
137630 |
135560 |
135560 |
133720 |
134010 |
134300 |
-3620 |
-3330 |
1344 |
20040 |
-24 |
| 1911 |
137650 |
136210 |
137640 |
132480 |
132990 |
134770 |
-4660 |
-2880 |
475006 |
152642 |
-26804 |
| 1912 |
136650 |
135110 |
136860 |
131380 |
131920 |
133780 |
-4730 |
-2870 |
1543640 |
356598 |
37916 |
| 2001 |
135990 |
134490 |
136080 |
130740 |
131220 |
133030 |
-4770 |
-2960 |
235102 |
227186 |
-4546 |
| 2002 |
135420 |
133960 |
135340 |
130030 |
130520 |
132440 |
-4900 |
-2980 |
73604 |
65386 |
1874 |
| 2003 |
134920 |
132980 |
134750 |
129650 |
130030 |
131740 |
-4890 |
-3180 |
15624 |
25290 |
2366 |
| 2004 |
134570 |
132420 |
133690 |
129300 |
129610 |
131140 |
-4960 |
-3430 |
816 |
6362 |
496 |
| 2005 |
133870 |
132600 |
134100 |
129050 |
129420 |
131460 |
-4450 |
-2410 |
8656 |
22220 |
774 |
| 2006 |
133750 |
132030 |
133460 |
128880 |
128880 |
130790 |
-4870 |
-2960 |
50 |
1392 |
-10 |
| 2007 |
133770 |
132230 |
133150 |
128800 |
128800 |
130840 |
-4970 |
-2930 |
46 |
1026 |
-2 |
| 2008 |
133290 |
131160 |
131940 |
128060 |
128060 |
129540 |
-5230 |
-3750 |
44 |
598 |
2 |
| 2009 |
133890 |
131800 |
132650 |
128120 |
128350 |
130190 |
-5540 |
-3700 |
220 |
234 |
-28 |
| 小计 |
|
|
|
|
|
|
|
|
2354152 |
878974 / 12014 |
| 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 |
| 1910 |
135490 |
|
|
|
135490 |
135490 |
0 |
0 |
0 |
12 |
0 |
| 1911 |
137410 |
136000 |
136540 |
135100 |
136540 |
135900 |
-870 |
-1510 |
76 |
20 |
-32 |
| 1912 |
136750 |
|
|
|
136750 |
136750 |
0 |
0 |
0 |
4 |
0 |
| 2001 |
137160 |
137350 |
137700 |
136180 |
136850 |
136960 |
-310 |
-200 |
27176 |
39944 |
-248 |
| 2002 |
136310 |
139160 |
139160 |
135120 |
135120 |
137140 |
-1190 |
830 |
4 |
8 |
0 |
| 2003 |
135260 |
|
|
|
135260 |
135260 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
137190 |
137530 |
137620 |
136300 |
137070 |
137130 |
-120 |
-60 |
398 |
1858 |
188 |
| 2006 |
136590 |
|
|
|
136590 |
136590 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
139730 |
|
|
|
139670 |
139670 |
-60 |
-60 |
0 |
0 |
0 |
| 2008 |
138980 |
|
|
|
138980 |
138980 |
0 |
0 |
0 |
4 |
0 |
| 2009 |
137100 |
|
|
|
137100 |
137100 |
0 |
0 |
0 |
10 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
27654 |
41860 / -92 |
发表评论