2019年10月28日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/10/28 15:05:04
| 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 |
47280 |
47420 |
47550 |
47240 |
47360 |
47390 |
80 |
110 |
51358 |
95968 |
-11824 |
| 1912 |
47360 |
47440 |
47670 |
47330 |
47430 |
47480 |
70 |
120 |
136876 |
228020 |
4030 |
| 2001 |
47400 |
47460 |
47700 |
47370 |
47500 |
47530 |
100 |
130 |
56262 |
132816 |
1822 |
| 2002 |
47440 |
47500 |
47730 |
47420 |
47540 |
47570 |
100 |
130 |
8724 |
47732 |
564 |
| 2003 |
47550 |
47590 |
47790 |
47500 |
47620 |
47630 |
70 |
80 |
6492 |
19782 |
4494 |
| 2004 |
47620 |
47650 |
47870 |
47580 |
47730 |
47750 |
110 |
130 |
460 |
7512 |
46 |
| 2005 |
47710 |
47730 |
47950 |
47730 |
47790 |
47850 |
80 |
140 |
414 |
5424 |
20 |
| 2006 |
47770 |
47870 |
48040 |
47770 |
47850 |
47870 |
80 |
100 |
364 |
1742 |
154 |
| 2007 |
47810 |
48090 |
48090 |
47860 |
47920 |
47940 |
110 |
130 |
116 |
818 |
32 |
| 2008 |
47930 |
48000 |
48170 |
47990 |
48060 |
48090 |
130 |
160 |
80 |
1070 |
34 |
| 2009 |
47990 |
48150 |
48180 |
47960 |
48110 |
48100 |
120 |
110 |
90 |
478 |
44 |
| 2010 |
48050 |
48260 |
48260 |
48070 |
48180 |
48150 |
130 |
100 |
110 |
354 |
78 |
| 小计 |
|
|
|
|
|
|
|
|
261346 |
541716 / -506 |
| 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 |
13875 |
13920 |
13875 |
13880 |
13885 |
0 |
5 |
27394 |
139678 |
-11528 |
| 1912 |
13815 |
13810 |
13855 |
13805 |
13825 |
13825 |
10 |
10 |
88684 |
234834 |
260 |
| 2001 |
13775 |
13770 |
13820 |
13765 |
13785 |
13785 |
10 |
10 |
31948 |
150588 |
3138 |
| 2002 |
13785 |
13805 |
13830 |
13780 |
13810 |
13795 |
25 |
10 |
11790 |
86808 |
3228 |
| 2003 |
13810 |
13835 |
13845 |
13810 |
13840 |
13825 |
30 |
15 |
2794 |
42712 |
886 |
| 2004 |
13830 |
13770 |
13860 |
13770 |
13845 |
13840 |
15 |
10 |
804 |
18184 |
504 |
| 2005 |
13855 |
13870 |
13870 |
13865 |
13865 |
13865 |
10 |
10 |
58 |
12120 |
-32 |
| 2006 |
13860 |
13875 |
13900 |
13865 |
13865 |
13880 |
5 |
20 |
36 |
9604 |
10 |
| 2007 |
13905 |
13940 |
13940 |
13940 |
13940 |
13940 |
35 |
35 |
2 |
2306 |
0 |
| 2008 |
13925 |
|
|
|
13925 |
13925 |
0 |
0 |
0 |
242 |
0 |
| 2009 |
13955 |
13980 |
13980 |
13980 |
13980 |
13980 |
25 |
25 |
2 |
132 |
0 |
| 2010 |
13955 |
|
|
|
13960 |
13960 |
5 |
5 |
0 |
22 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
163512 |
697230 / -3534 |
| 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 |
18760 |
18710 |
19125 |
18690 |
19075 |
18975 |
315 |
215 |
41732 |
46918 |
-7154 |
| 1912 |
18795 |
18705 |
19165 |
18690 |
19110 |
18965 |
315 |
170 |
491602 |
197624 |
-16874 |
| 2001 |
18810 |
18705 |
19150 |
18695 |
19120 |
18970 |
310 |
160 |
126928 |
116050 |
4910 |
| 2002 |
18805 |
18755 |
19145 |
18735 |
19115 |
18965 |
310 |
160 |
44142 |
50234 |
6938 |
| 2003 |
18830 |
18780 |
19150 |
18765 |
19130 |
19020 |
300 |
190 |
13564 |
16724 |
5100 |
| 2004 |
18860 |
18840 |
19150 |
18840 |
19150 |
19095 |
290 |
235 |
4162 |
4612 |
4054 |
| 2005 |
18820 |
18750 |
19180 |
18750 |
19170 |
19045 |
350 |
225 |
666 |
5836 |
74 |
| 2006 |
18895 |
18995 |
19180 |
18995 |
19160 |
19135 |
265 |
240 |
54 |
246 |
-6 |
| 2007 |
18850 |
18860 |
19160 |
18860 |
19160 |
19095 |
310 |
245 |
26 |
290 |
-2 |
| 2008 |
18960 |
19040 |
19040 |
19040 |
19040 |
19040 |
80 |
80 |
2 |
98 |
-2 |
| 2009 |
18950 |
18920 |
19060 |
18920 |
19060 |
18990 |
110 |
40 |
4 |
102 |
2 |
| 2010 |
18885 |
|
|
|
18885 |
18885 |
0 |
0 |
0 |
66 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
722882 |
438800 / -2960 |
| 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 |
16705 |
16750 |
16805 |
16665 |
16725 |
16725 |
20 |
20 |
6108 |
17118 |
-3166 |
| 1912 |
16700 |
16740 |
16810 |
16655 |
16700 |
16725 |
0 |
25 |
39200 |
58572 |
-234 |
| 2001 |
16690 |
16760 |
16780 |
16650 |
16685 |
16710 |
-5 |
20 |
5802 |
25422 |
822 |
| 2002 |
16685 |
16660 |
16765 |
16630 |
16680 |
16700 |
-5 |
15 |
224 |
1494 |
104 |
| 2003 |
16665 |
16610 |
16740 |
16610 |
16740 |
16675 |
75 |
10 |
94 |
238 |
70 |
| 2004 |
16620 |
|
|
|
16620 |
16620 |
0 |
0 |
0 |
88 |
0 |
| 2005 |
16635 |
16615 |
16745 |
16615 |
16660 |
16670 |
25 |
35 |
10 |
112 |
4 |
| 2006 |
16520 |
16630 |
16680 |
16630 |
16675 |
16660 |
155 |
140 |
14 |
64 |
10 |
| 2007 |
16535 |
16665 |
16670 |
16665 |
16670 |
16665 |
135 |
130 |
6 |
52 |
6 |
| 2008 |
16510 |
|
|
|
16510 |
16510 |
0 |
0 |
0 |
12 |
0 |
| 2009 |
16515 |
16565 |
16565 |
16565 |
16565 |
16565 |
50 |
50 |
2 |
28 |
0 |
| 2010 |
16535 |
16625 |
16625 |
16625 |
16625 |
16625 |
90 |
90 |
2 |
6 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
51462 |
103206 / -2382 |
| 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 |
136360 |
136580 |
137320 |
135000 |
135730 |
135980 |
-630 |
-380 |
36936 |
63244 |
-7458 |
| 1912 |
133190 |
133430 |
134390 |
131230 |
132080 |
132870 |
-1110 |
-320 |
957346 |
280096 |
-13966 |
| 2001 |
131430 |
131310 |
132000 |
129200 |
129780 |
130740 |
-1650 |
-690 |
162838 |
234420 |
-1992 |
| 2002 |
130390 |
130210 |
130750 |
128040 |
128540 |
129480 |
-1850 |
-910 |
296912 |
110434 |
2076 |
| 2003 |
129580 |
129360 |
129900 |
127150 |
127770 |
128580 |
-1810 |
-1000 |
34936 |
41842 |
-216 |
| 2004 |
129010 |
128990 |
129050 |
126660 |
127220 |
127650 |
-1790 |
-1360 |
3788 |
12448 |
926 |
| 2005 |
128700 |
128500 |
128970 |
126190 |
126790 |
127670 |
-1910 |
-1030 |
7952 |
42470 |
294 |
| 2006 |
127770 |
128010 |
128010 |
125610 |
126180 |
126110 |
-1590 |
-1660 |
4170 |
10738 |
4002 |
| 2007 |
127780 |
127300 |
127460 |
124910 |
125600 |
125940 |
-2180 |
-1840 |
48 |
1676 |
4 |
| 2008 |
127490 |
126690 |
127070 |
124630 |
124820 |
125380 |
-2670 |
-2110 |
112 |
742 |
60 |
| 2009 |
126960 |
126620 |
126750 |
124500 |
124620 |
125830 |
-2340 |
-1130 |
52 |
356 |
14 |
| 2010 |
126360 |
125700 |
125700 |
123760 |
123760 |
124690 |
-2600 |
-1670 |
16 |
88 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
1505106 |
798554 / -16256 |
| 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 |
139230 |
|
|
|
139230 |
139230 |
0 |
0 |
0 |
20 |
0 |
| 1912 |
137580 |
|
|
|
137580 |
137580 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
138430 |
138260 |
139680 |
138000 |
139020 |
138760 |
590 |
330 |
25090 |
41174 |
874 |
| 2002 |
138620 |
137700 |
140740 |
137700 |
138200 |
138880 |
-420 |
260 |
6 |
8 |
0 |
| 2003 |
138060 |
|
|
|
138060 |
138060 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
138220 |
138090 |
139550 |
138090 |
138990 |
138840 |
770 |
620 |
596 |
2642 |
24 |
| 2006 |
137980 |
|
|
|
137980 |
137980 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
137080 |
|
|
|
137700 |
137700 |
620 |
620 |
0 |
0 |
0 |
| 2008 |
139440 |
|
|
|
139440 |
139440 |
0 |
0 |
0 |
4 |
0 |
| 2009 |
137720 |
|
|
|
137720 |
137720 |
0 |
0 |
0 |
12 |
0 |
| 2010 |
136980 |
|
|
|
136980 |
136980 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
25692 |
43866 / 898 |
发表评论