2019年10月23日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/10/23 15:11:21
| 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 |
47090 |
47020 |
47150 |
46880 |
46900 |
46980 |
-190 |
-110 |
55610 |
124746 |
-9264 |
| 1912 |
47140 |
47080 |
47210 |
46910 |
46930 |
47040 |
-210 |
-100 |
109752 |
224948 |
1128 |
| 2001 |
47160 |
47150 |
47230 |
46970 |
46990 |
47080 |
-170 |
-80 |
37544 |
122896 |
5598 |
| 2002 |
47180 |
47180 |
47260 |
47020 |
47040 |
47110 |
-140 |
-70 |
10262 |
41780 |
1656 |
| 2003 |
47230 |
47190 |
47320 |
47100 |
47110 |
47170 |
-120 |
-60 |
2598 |
11502 |
386 |
| 2004 |
47310 |
47270 |
47360 |
47180 |
47180 |
47250 |
-130 |
-60 |
196 |
6398 |
84 |
| 2005 |
47390 |
47410 |
47460 |
47270 |
47290 |
47340 |
-100 |
-50 |
260 |
4258 |
160 |
| 2006 |
47460 |
47470 |
47510 |
47330 |
47340 |
47390 |
-120 |
-70 |
82 |
1392 |
16 |
| 2007 |
47480 |
47450 |
47470 |
47420 |
47440 |
47440 |
-40 |
-40 |
52 |
750 |
22 |
| 2008 |
47560 |
47580 |
47580 |
47490 |
47540 |
47520 |
-20 |
-40 |
52 |
1056 |
-12 |
| 2009 |
47630 |
47610 |
47620 |
47590 |
47590 |
47610 |
-40 |
-20 |
62 |
398 |
44 |
| 2010 |
47670 |
47640 |
47660 |
47580 |
47620 |
47610 |
-50 |
-60 |
20 |
190 |
16 |
| 小计 |
|
|
|
|
|
|
|
|
216490 |
540314 / -166 |
| 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 |
13835 |
13835 |
13875 |
13825 |
13850 |
13840 |
15 |
5 |
25742 |
158332 |
-400 |
| 1912 |
13780 |
13780 |
13815 |
13760 |
13790 |
13785 |
10 |
5 |
59788 |
238170 |
-3778 |
| 2001 |
13775 |
13770 |
13810 |
13740 |
13770 |
13765 |
-5 |
-10 |
18430 |
146254 |
4940 |
| 2002 |
13800 |
13795 |
13820 |
13765 |
13785 |
13790 |
-15 |
-10 |
8684 |
74886 |
1166 |
| 2003 |
13830 |
13815 |
13850 |
13800 |
13820 |
13815 |
-10 |
-15 |
1958 |
37716 |
698 |
| 2004 |
13855 |
13855 |
13860 |
13825 |
13850 |
13840 |
-5 |
-15 |
824 |
16940 |
430 |
| 2005 |
13880 |
13890 |
13930 |
13850 |
13860 |
13870 |
-20 |
-10 |
888 |
12214 |
396 |
| 2006 |
13895 |
13970 |
13970 |
13865 |
13870 |
13880 |
-25 |
-15 |
404 |
9546 |
120 |
| 2007 |
13915 |
13890 |
13960 |
13875 |
13890 |
13910 |
-25 |
-5 |
380 |
2312 |
-8 |
| 2008 |
13980 |
13980 |
13980 |
13940 |
13940 |
13960 |
-40 |
-20 |
4 |
238 |
0 |
| 2009 |
14000 |
13970 |
13970 |
13915 |
13915 |
13940 |
-85 |
-60 |
4 |
130 |
0 |
| 2010 |
14015 |
14010 |
14085 |
14010 |
14020 |
14045 |
5 |
30 |
14 |
20 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
117120 |
696758 / 3572 |
| 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 |
18895 |
18935 |
19050 |
18760 |
18795 |
18855 |
-100 |
-40 |
45428 |
61132 |
-6976 |
| 1912 |
18925 |
18965 |
19065 |
18760 |
18800 |
18880 |
-125 |
-45 |
305352 |
203984 |
8424 |
| 2001 |
18920 |
18955 |
19060 |
18775 |
18825 |
18890 |
-95 |
-30 |
59254 |
100838 |
5778 |
| 2002 |
18950 |
18975 |
19080 |
18810 |
18840 |
18920 |
-110 |
-30 |
12524 |
36496 |
2716 |
| 2003 |
18975 |
19000 |
19105 |
18845 |
18890 |
18925 |
-85 |
-50 |
3034 |
9144 |
168 |
| 2004 |
19040 |
18975 |
18975 |
18900 |
18900 |
18925 |
-140 |
-115 |
18 |
424 |
0 |
| 2005 |
19015 |
19050 |
19145 |
18895 |
18895 |
18990 |
-120 |
-25 |
114 |
1736 |
20 |
| 2006 |
19050 |
19105 |
19105 |
19105 |
19105 |
19105 |
55 |
55 |
6 |
254 |
-6 |
| 2007 |
19070 |
|
|
|
19070 |
19070 |
0 |
0 |
0 |
152 |
0 |
| 2008 |
19070 |
|
|
|
19070 |
19070 |
0 |
0 |
0 |
94 |
0 |
| 2009 |
19090 |
19000 |
19000 |
19000 |
19000 |
19000 |
-90 |
-90 |
6 |
92 |
6 |
| 2010 |
19130 |
|
|
|
19130 |
19130 |
0 |
0 |
0 |
66 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
425736 |
414412 / 10130 |
| 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 |
16955 |
16920 |
16980 |
16725 |
16755 |
16825 |
-200 |
-130 |
25180 |
41974 |
-6868 |
| 1912 |
16820 |
16835 |
16845 |
16640 |
16665 |
16720 |
-155 |
-100 |
48932 |
58114 |
9138 |
| 2001 |
16780 |
16880 |
16880 |
16620 |
16655 |
16710 |
-125 |
-70 |
8098 |
21758 |
2168 |
| 2002 |
16730 |
16730 |
16750 |
16615 |
16640 |
16680 |
-90 |
-50 |
454 |
1140 |
114 |
| 2003 |
16700 |
16690 |
16690 |
16600 |
16630 |
16650 |
-70 |
-50 |
18 |
146 |
8 |
| 2004 |
16645 |
16650 |
16650 |
16615 |
16615 |
16630 |
-30 |
-15 |
4 |
86 |
-2 |
| 2005 |
16630 |
16625 |
16625 |
16540 |
16555 |
16565 |
-75 |
-65 |
12 |
106 |
2 |
| 2006 |
16615 |
16600 |
16600 |
16515 |
16515 |
16555 |
-100 |
-60 |
4 |
54 |
4 |
| 2007 |
16620 |
16570 |
16570 |
16555 |
16555 |
16560 |
-65 |
-60 |
6 |
42 |
0 |
| 2008 |
16530 |
|
|
|
16530 |
16530 |
0 |
0 |
0 |
12 |
0 |
| 2009 |
16505 |
16470 |
16470 |
16455 |
16455 |
16465 |
-50 |
-40 |
6 |
28 |
4 |
| 2010 |
16495 |
|
|
|
16495 |
16495 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
82714 |
123466 / 4568 |
| 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 |
128860 |
128380 |
134240 |
128380 |
132500 |
131190 |
3640 |
2330 |
88842 |
77780 |
-9702 |
| 1912 |
126210 |
125550 |
132210 |
125150 |
129970 |
128730 |
3760 |
2520 |
1177900 |
343870 |
-31806 |
| 2001 |
125080 |
124490 |
130720 |
123950 |
128440 |
127180 |
3360 |
2100 |
256992 |
242080 |
4224 |
| 2002 |
124230 |
123630 |
129760 |
123140 |
127510 |
126480 |
3280 |
2250 |
265630 |
101292 |
7838 |
| 2003 |
123630 |
123030 |
128980 |
122650 |
126970 |
126080 |
3340 |
2450 |
32450 |
39244 |
4972 |
| 2004 |
123510 |
122950 |
127450 |
122550 |
126110 |
126000 |
2600 |
2490 |
3048 |
10082 |
1502 |
| 2005 |
122930 |
122730 |
127500 |
122300 |
125970 |
125510 |
3040 |
2580 |
16844 |
39076 |
5540 |
| 2006 |
122580 |
121940 |
126500 |
121820 |
125150 |
125680 |
2570 |
3100 |
810 |
1808 |
462 |
| 2007 |
121900 |
121820 |
126200 |
121700 |
124790 |
125650 |
2890 |
3750 |
428 |
1262 |
338 |
| 2008 |
122070 |
121730 |
127100 |
121630 |
124600 |
124690 |
2530 |
2620 |
62 |
602 |
16 |
| 2009 |
121930 |
121480 |
126000 |
121420 |
124360 |
123990 |
2430 |
2060 |
146 |
334 |
32 |
| 2010 |
121360 |
121400 |
125550 |
121400 |
124960 |
123730 |
3600 |
2370 |
42 |
76 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
1843194 |
857506 / -16582 |
| 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 |
|
|
|
139230 |
139230 |
-290 |
-290 |
0 |
20 |
0 |
| 1912 |
137980 |
|
|
|
137980 |
137980 |
0 |
0 |
0 |
4 |
0 |
| 2001 |
137660 |
137850 |
139310 |
137630 |
138380 |
138540 |
720 |
880 |
23562 |
40104 |
-120 |
| 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 |
137830 |
137860 |
139180 |
137860 |
138310 |
138490 |
480 |
660 |
222 |
2480 |
-28 |
| 2006 |
137980 |
|
|
|
137980 |
137980 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
136690 |
|
|
|
137340 |
137340 |
650 |
650 |
0 |
0 |
0 |
| 2008 |
139440 |
|
|
|
139440 |
139440 |
0 |
0 |
0 |
4 |
0 |
| 2009 |
137720 |
|
|
|
137720 |
137720 |
0 |
0 |
0 |
12 |
0 |
| 2010 |
137030 |
136460 |
138010 |
136460 |
138010 |
136980 |
980 |
-50 |
6 |
4 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
23790 |
42636 / -144 |
发表评论