2019年10月14日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/10/14 15:14:58
| 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 |
46910 |
46930 |
47150 |
46900 |
46920 |
46980 |
10 |
70 |
22950 |
13900 |
-13750 |
| 1911 |
46900 |
46920 |
47160 |
46850 |
46930 |
47000 |
30 |
100 |
90222 |
178406 |
-2192 |
| 1912 |
46920 |
47000 |
47210 |
46920 |
46970 |
47050 |
50 |
130 |
154220 |
223988 |
12242 |
| 2001 |
46960 |
46990 |
47240 |
46960 |
47000 |
47080 |
40 |
120 |
30826 |
87752 |
3260 |
| 2002 |
46970 |
46990 |
47250 |
46990 |
47010 |
47100 |
40 |
130 |
9020 |
26946 |
2494 |
| 2003 |
47030 |
47070 |
47300 |
47050 |
47090 |
47150 |
60 |
120 |
1520 |
8060 |
66 |
| 2004 |
47070 |
47080 |
47370 |
47080 |
47160 |
47220 |
90 |
150 |
170 |
6006 |
22 |
| 2005 |
47150 |
47160 |
47360 |
47160 |
47290 |
47260 |
140 |
110 |
1210 |
3538 |
556 |
| 2006 |
47250 |
47400 |
47420 |
47250 |
47270 |
47310 |
20 |
60 |
370 |
1110 |
40 |
| 2007 |
47230 |
47290 |
47480 |
47290 |
47390 |
47410 |
160 |
180 |
16 |
668 |
-6 |
| 2008 |
47360 |
47480 |
47490 |
47370 |
47370 |
47440 |
10 |
80 |
82 |
1032 |
-54 |
| 2009 |
47420 |
47580 |
47580 |
47420 |
47460 |
47510 |
40 |
90 |
36 |
224 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
310642 |
551630 / 2684 |
| 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 |
13915 |
13830 |
13885 |
13755 |
13755 |
13790 |
-160 |
-125 |
21750 |
27680 |
-18220 |
| 1911 |
13850 |
13760 |
13810 |
13720 |
13755 |
13760 |
-95 |
-90 |
118816 |
179490 |
-10618 |
| 1912 |
13820 |
13750 |
13785 |
13705 |
13735 |
13735 |
-85 |
-85 |
100412 |
220634 |
3292 |
| 2001 |
13820 |
13760 |
13790 |
13715 |
13745 |
13745 |
-75 |
-75 |
40886 |
120510 |
7120 |
| 2002 |
13865 |
13780 |
13825 |
13750 |
13775 |
13775 |
-90 |
-90 |
8862 |
65366 |
1234 |
| 2003 |
13890 |
13820 |
13850 |
13780 |
13805 |
13805 |
-85 |
-85 |
3388 |
26306 |
1472 |
| 2004 |
13960 |
13835 |
13880 |
13810 |
13840 |
13830 |
-120 |
-130 |
3360 |
13636 |
890 |
| 2005 |
13955 |
13870 |
13915 |
13820 |
13865 |
13865 |
-90 |
-90 |
790 |
9530 |
492 |
| 2006 |
13960 |
13920 |
13920 |
13875 |
13885 |
13885 |
-75 |
-75 |
808 |
6946 |
590 |
| 2007 |
13990 |
|
|
|
13990 |
13990 |
0 |
0 |
0 |
188 |
0 |
| 2008 |
14000 |
13990 |
13990 |
13990 |
13990 |
13990 |
-10 |
-10 |
2 |
214 |
2 |
| 2009 |
14085 |
14000 |
14005 |
14000 |
14000 |
14000 |
-85 |
-85 |
8 |
84 |
-4 |
| 小计 |
|
|
|
|
|
|
|
|
299082 |
670584 / -13750 |
| 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 |
18935 |
18995 |
19105 |
18890 |
18890 |
18985 |
-45 |
50 |
3880 |
8150 |
-970 |
| 1911 |
18970 |
19070 |
19165 |
18910 |
18910 |
19040 |
-60 |
70 |
214648 |
129358 |
-19656 |
| 1912 |
18970 |
19045 |
19175 |
18920 |
18925 |
19060 |
-45 |
90 |
199484 |
179150 |
26528 |
| 2001 |
18960 |
19020 |
19170 |
18920 |
18935 |
19060 |
-25 |
100 |
33216 |
52274 |
4560 |
| 2002 |
18960 |
19020 |
19180 |
18900 |
18935 |
19045 |
-25 |
85 |
6458 |
8998 |
2226 |
| 2003 |
18940 |
19030 |
19230 |
18950 |
19005 |
19110 |
65 |
170 |
1196 |
1072 |
602 |
| 2004 |
18930 |
19005 |
19175 |
18980 |
18980 |
19070 |
50 |
140 |
38 |
310 |
-6 |
| 2005 |
18950 |
19000 |
19165 |
18945 |
18945 |
19035 |
-5 |
85 |
216 |
1828 |
-34 |
| 2006 |
18925 |
19075 |
19165 |
18935 |
18935 |
19025 |
10 |
100 |
22 |
244 |
0 |
| 2007 |
18915 |
19000 |
19145 |
18975 |
18995 |
19045 |
80 |
130 |
28 |
136 |
6 |
| 2008 |
18915 |
19145 |
19145 |
19060 |
19060 |
19105 |
145 |
190 |
10 |
82 |
8 |
| 2009 |
18895 |
19075 |
19125 |
18980 |
18980 |
19060 |
85 |
165 |
16 |
68 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
459212 |
381670 / 13272 |
| 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 |
16890 |
16950 |
17095 |
16880 |
16880 |
16910 |
-10 |
20 |
2060 |
3720 |
-1710 |
| 1911 |
16920 |
16930 |
17065 |
16860 |
16920 |
16965 |
0 |
45 |
42504 |
50974 |
1128 |
| 1912 |
16850 |
16910 |
16940 |
16790 |
16830 |
16860 |
-20 |
10 |
20366 |
31372 |
1896 |
| 2001 |
16780 |
16810 |
16875 |
16710 |
16735 |
16765 |
-45 |
-15 |
2442 |
5222 |
900 |
| 2002 |
16735 |
16810 |
16865 |
16690 |
16690 |
16795 |
-45 |
60 |
160 |
422 |
68 |
| 2003 |
16740 |
16795 |
16860 |
16640 |
16640 |
16820 |
-100 |
80 |
82 |
138 |
40 |
| 2004 |
16750 |
|
|
|
16750 |
16750 |
0 |
0 |
0 |
86 |
0 |
| 2005 |
16720 |
|
|
|
16720 |
16720 |
0 |
0 |
0 |
98 |
0 |
| 2006 |
16705 |
|
|
|
16705 |
16705 |
0 |
0 |
0 |
52 |
0 |
| 2007 |
16850 |
|
|
|
16850 |
16850 |
0 |
0 |
0 |
30 |
0 |
| 2008 |
16650 |
|
|
|
16650 |
16650 |
0 |
0 |
0 |
12 |
0 |
| 2009 |
16555 |
16630 |
16630 |
16620 |
16620 |
16625 |
65 |
70 |
4 |
20 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
67618 |
92146 / 2326 |
| 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 |
137610 |
138330 |
139800 |
136860 |
137780 |
137630 |
170 |
20 |
2568 |
20064 |
768 |
| 1911 |
136990 |
138200 |
139810 |
136140 |
136970 |
137650 |
-20 |
660 |
854550 |
179446 |
-24632 |
| 1912 |
136530 |
137280 |
138890 |
135050 |
135770 |
136650 |
-760 |
120 |
903244 |
318682 |
10206 |
| 2001 |
136060 |
136550 |
137760 |
134440 |
135050 |
135990 |
-1010 |
-70 |
165292 |
231732 |
4118 |
| 2002 |
135580 |
135830 |
136900 |
133700 |
134360 |
135420 |
-1220 |
-160 |
79230 |
63512 |
6444 |
| 2003 |
135230 |
135500 |
136400 |
133290 |
133410 |
134920 |
-1820 |
-310 |
15740 |
22924 |
2310 |
| 2004 |
135060 |
134730 |
135700 |
132880 |
133150 |
134570 |
-1910 |
-490 |
1186 |
5866 |
534 |
| 2005 |
134820 |
135170 |
135500 |
132500 |
133000 |
133870 |
-1820 |
-950 |
7524 |
21446 |
468 |
| 2006 |
134470 |
134900 |
134970 |
132450 |
132450 |
133750 |
-2020 |
-720 |
146 |
1402 |
-8 |
| 2007 |
134220 |
134950 |
134960 |
132310 |
132310 |
133770 |
-1910 |
-450 |
64 |
1028 |
16 |
| 2008 |
134160 |
135240 |
135240 |
132270 |
132270 |
133290 |
-1890 |
-870 |
18 |
596 |
-4 |
| 2009 |
134320 |
134650 |
134780 |
132300 |
132800 |
133890 |
-1520 |
-430 |
198 |
262 |
104 |
| 小计 |
|
|
|
|
|
|
|
|
2029760 |
866960 / 324 |
| 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 |
137500 |
136840 |
138090 |
136590 |
137700 |
137410 |
200 |
-90 |
52 |
52 |
4 |
| 1912 |
136750 |
|
|
|
136750 |
136750 |
0 |
0 |
0 |
4 |
0 |
| 2001 |
136390 |
136480 |
138050 |
136050 |
137220 |
137160 |
830 |
770 |
36828 |
40192 |
1324 |
| 2002 |
135780 |
|
|
|
136310 |
136310 |
530 |
530 |
0 |
8 |
0 |
| 2003 |
135260 |
|
|
|
135260 |
135260 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
136250 |
136550 |
138130 |
136380 |
137500 |
137190 |
1250 |
940 |
534 |
1670 |
164 |
| 2006 |
136590 |
|
|
|
136590 |
136590 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
138770 |
|
|
|
139730 |
139730 |
960 |
960 |
0 |
0 |
0 |
| 2008 |
138980 |
|
|
|
138980 |
138980 |
0 |
0 |
0 |
4 |
0 |
| 2009 |
137100 |
|
|
|
137100 |
137100 |
0 |
0 |
0 |
10 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
37414 |
41952 / 1492 |
发表评论