2019年10月22日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/10/22 15:11:08
| 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 |
47050 |
47150 |
47210 |
47020 |
47080 |
47090 |
30 |
40 |
57786 |
134010 |
-12082 |
| 1912 |
47070 |
47200 |
47220 |
47060 |
47120 |
47140 |
50 |
70 |
104472 |
223820 |
-218 |
| 2001 |
47100 |
47210 |
47230 |
47080 |
47150 |
47160 |
50 |
60 |
29374 |
117298 |
3150 |
| 2002 |
47130 |
47200 |
47250 |
47110 |
47180 |
47180 |
50 |
50 |
5468 |
40124 |
1486 |
| 2003 |
47180 |
47280 |
47300 |
47180 |
47250 |
47230 |
70 |
50 |
1050 |
11116 |
154 |
| 2004 |
47230 |
47330 |
47390 |
47250 |
47330 |
47310 |
100 |
80 |
230 |
6314 |
78 |
| 2005 |
47310 |
47420 |
47450 |
47320 |
47360 |
47390 |
50 |
80 |
240 |
4098 |
128 |
| 2006 |
47370 |
47470 |
47520 |
47390 |
47390 |
47460 |
20 |
90 |
122 |
1376 |
22 |
| 2007 |
47460 |
47580 |
47580 |
47440 |
47440 |
47480 |
-20 |
20 |
52 |
728 |
10 |
| 2008 |
47560 |
47630 |
47630 |
47530 |
47530 |
47560 |
-30 |
0 |
56 |
1068 |
18 |
| 2009 |
47640 |
47730 |
47730 |
47590 |
47600 |
47630 |
-40 |
-10 |
112 |
354 |
0 |
| 2010 |
47740 |
47760 |
47800 |
47630 |
47640 |
47670 |
-100 |
-70 |
116 |
174 |
16 |
| 小计 |
|
|
|
|
|
|
|
|
199078 |
540480 / -7238 |
| 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 |
13870 |
13815 |
13880 |
13800 |
13845 |
13835 |
-25 |
-35 |
38824 |
158732 |
-834 |
| 1912 |
13825 |
13765 |
13830 |
13755 |
13795 |
13780 |
-30 |
-45 |
97068 |
241948 |
1116 |
| 2001 |
13800 |
13760 |
13815 |
13745 |
13780 |
13775 |
-20 |
-25 |
22710 |
141314 |
3298 |
| 2002 |
13835 |
13795 |
13835 |
13770 |
13805 |
13800 |
-30 |
-35 |
8834 |
73720 |
772 |
| 2003 |
13845 |
13805 |
13860 |
13805 |
13830 |
13830 |
-15 |
-15 |
5226 |
37018 |
2186 |
| 2004 |
13885 |
13830 |
13880 |
13830 |
13850 |
13855 |
-35 |
-30 |
866 |
16510 |
354 |
| 2005 |
13965 |
13900 |
13910 |
13855 |
13890 |
13880 |
-75 |
-85 |
856 |
11818 |
492 |
| 2006 |
13970 |
13905 |
13920 |
13775 |
13885 |
13895 |
-85 |
-75 |
730 |
9426 |
542 |
| 2007 |
14000 |
13915 |
13935 |
13855 |
13935 |
13915 |
-65 |
-85 |
52 |
2320 |
12 |
| 2008 |
14035 |
13980 |
13980 |
13980 |
13980 |
13980 |
-55 |
-55 |
14 |
238 |
14 |
| 2009 |
14010 |
14000 |
14000 |
14000 |
14000 |
14000 |
-10 |
-10 |
12 |
130 |
12 |
| 2010 |
14015 |
|
|
|
14015 |
14015 |
0 |
0 |
0 |
12 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
175192 |
693186 / 7964 |
| 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 |
18985 |
18985 |
18850 |
18920 |
18895 |
-20 |
-45 |
29602 |
68108 |
-4178 |
| 1912 |
18975 |
18990 |
18990 |
18865 |
18930 |
18925 |
-45 |
-50 |
146270 |
195560 |
-232 |
| 2001 |
18980 |
18955 |
18980 |
18875 |
18925 |
18920 |
-55 |
-60 |
38392 |
95060 |
6374 |
| 2002 |
18980 |
18970 |
18985 |
18895 |
18960 |
18950 |
-20 |
-30 |
13382 |
33780 |
6268 |
| 2003 |
19005 |
18950 |
19015 |
18930 |
18955 |
18975 |
-50 |
-30 |
1366 |
8976 |
172 |
| 2004 |
19040 |
|
|
|
19040 |
19040 |
0 |
0 |
0 |
424 |
0 |
| 2005 |
19090 |
19030 |
19040 |
18995 |
19040 |
19015 |
-50 |
-75 |
36 |
1716 |
-10 |
| 2006 |
19125 |
19060 |
19060 |
19045 |
19045 |
19050 |
-80 |
-75 |
10 |
260 |
6 |
| 2007 |
19180 |
19040 |
19130 |
19040 |
19070 |
19070 |
-110 |
-110 |
10 |
152 |
0 |
| 2008 |
19070 |
|
|
|
19070 |
19070 |
0 |
0 |
0 |
94 |
0 |
| 2009 |
19105 |
19080 |
19095 |
19080 |
19095 |
19090 |
-10 |
-15 |
12 |
86 |
12 |
| 2010 |
19075 |
19140 |
19140 |
19080 |
19085 |
19130 |
10 |
55 |
50 |
66 |
40 |
| 小计 |
|
|
|
|
|
|
|
|
229130 |
404282 / 8452 |
| 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 |
17015 |
16980 |
17060 |
16870 |
16945 |
16955 |
-70 |
-60 |
23030 |
48842 |
-872 |
| 1912 |
16895 |
16840 |
16920 |
16740 |
16840 |
16820 |
-55 |
-75 |
27938 |
48976 |
4468 |
| 2001 |
16820 |
16735 |
16870 |
16695 |
16780 |
16780 |
-40 |
-40 |
7782 |
19590 |
3788 |
| 2002 |
16755 |
16715 |
16815 |
16660 |
16760 |
16730 |
5 |
-25 |
528 |
1026 |
374 |
| 2003 |
16800 |
16690 |
16715 |
16690 |
16715 |
16700 |
-85 |
-100 |
4 |
138 |
0 |
| 2004 |
16645 |
|
|
|
16645 |
16645 |
0 |
0 |
0 |
88 |
0 |
| 2005 |
16650 |
16630 |
16635 |
16630 |
16635 |
16630 |
-15 |
-20 |
4 |
104 |
0 |
| 2006 |
16575 |
16575 |
16660 |
16575 |
16660 |
16615 |
85 |
40 |
4 |
50 |
-2 |
| 2007 |
16650 |
|
|
|
16620 |
16620 |
-30 |
-30 |
0 |
42 |
0 |
| 2008 |
16530 |
|
|
|
16530 |
16530 |
0 |
0 |
0 |
12 |
0 |
| 2009 |
16545 |
16490 |
16525 |
16490 |
16525 |
16505 |
-20 |
-40 |
4 |
24 |
0 |
| 2010 |
16495 |
|
|
|
16495 |
16495 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
59294 |
118898 / 7756 |
| 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 |
129340 |
128700 |
129560 |
128160 |
128860 |
128860 |
-480 |
-480 |
60568 |
87482 |
-7208 |
| 1912 |
127500 |
126630 |
127140 |
125330 |
125690 |
126210 |
-1810 |
-1290 |
735476 |
375676 |
358 |
| 2001 |
126150 |
125550 |
125990 |
124300 |
124500 |
125080 |
-1650 |
-1070 |
141276 |
237856 |
5144 |
| 2002 |
125090 |
124710 |
125200 |
123480 |
123710 |
124230 |
-1380 |
-860 |
130574 |
93454 |
10708 |
| 2003 |
124640 |
124140 |
124440 |
122970 |
123240 |
123630 |
-1400 |
-1010 |
12034 |
34272 |
2120 |
| 2004 |
124270 |
123820 |
124070 |
122610 |
122970 |
123510 |
-1300 |
-760 |
334 |
8580 |
180 |
| 2005 |
123390 |
122940 |
123610 |
122260 |
122630 |
122930 |
-760 |
-460 |
7962 |
33536 |
4372 |
| 2006 |
123170 |
122670 |
123050 |
121920 |
122100 |
122580 |
-1070 |
-590 |
68 |
1346 |
-22 |
| 2007 |
122920 |
121880 |
122610 |
121490 |
121670 |
121900 |
-1250 |
-1020 |
34 |
924 |
-10 |
| 2008 |
123180 |
121750 |
122960 |
121310 |
121650 |
122070 |
-1530 |
-1110 |
48 |
586 |
-16 |
| 2009 |
122460 |
122120 |
122540 |
121180 |
121800 |
121930 |
-660 |
-530 |
56 |
302 |
14 |
| 2010 |
122540 |
121860 |
121860 |
120830 |
121700 |
121360 |
-840 |
-1180 |
16 |
74 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
1088446 |
874088 / 15642 |
| 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 |
137980 |
|
|
|
137980 |
137980 |
0 |
0 |
0 |
4 |
0 |
| 2001 |
138370 |
138030 |
138090 |
137210 |
137800 |
137660 |
-570 |
-710 |
20486 |
40224 |
12 |
| 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 |
138370 |
137730 |
138110 |
137430 |
137900 |
137830 |
-470 |
-540 |
240 |
2508 |
80 |
| 2006 |
137980 |
|
|
|
137980 |
137980 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
137230 |
|
|
|
136690 |
136690 |
-540 |
-540 |
0 |
0 |
0 |
| 2008 |
139920 |
|
|
|
139440 |
139440 |
-480 |
-480 |
0 |
4 |
0 |
| 2009 |
138010 |
137720 |
137720 |
137720 |
137720 |
137720 |
-290 |
-290 |
2 |
12 |
2 |
| 2010 |
137860 |
135480 |
138580 |
135480 |
138580 |
137030 |
720 |
-830 |
4 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
20732 |
42780 / 94 |
发表评论