2019年9月4日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/9/4 15:20:53
| 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 |
| 1909 |
46380 |
46000 |
46560 |
45690 |
46560 |
46200 |
180 |
-180 |
41550 |
69970 |
-12420 |
| 1910 |
46420 |
45940 |
46620 |
45730 |
46620 |
46170 |
200 |
-250 |
161926 |
213358 |
5476 |
| 1911 |
46450 |
45970 |
46650 |
45760 |
46630 |
46230 |
180 |
-220 |
133748 |
212626 |
10802 |
| 1912 |
46470 |
46040 |
46650 |
45760 |
46650 |
46190 |
180 |
-280 |
47060 |
105632 |
9614 |
| 2001 |
46480 |
46060 |
46700 |
45810 |
46700 |
46320 |
220 |
-160 |
12118 |
29378 |
2654 |
| 2002 |
46530 |
46050 |
46690 |
45920 |
46690 |
46190 |
160 |
-340 |
882 |
6188 |
56 |
| 2003 |
46580 |
46400 |
46750 |
45940 |
46750 |
46370 |
170 |
-210 |
436 |
4474 |
114 |
| 2004 |
46590 |
46000 |
46800 |
46000 |
46790 |
46310 |
200 |
-280 |
254 |
2694 |
94 |
| 2005 |
46650 |
46230 |
46890 |
46040 |
46890 |
46530 |
240 |
-120 |
242 |
1602 |
44 |
| 2006 |
46680 |
46080 |
46870 |
46080 |
46870 |
46380 |
190 |
-300 |
118 |
776 |
22 |
| 2007 |
46720 |
46330 |
46850 |
46320 |
46850 |
46590 |
130 |
-130 |
26 |
618 |
8 |
| 2008 |
46720 |
46260 |
46860 |
46260 |
46860 |
46680 |
140 |
-40 |
50 |
724 |
16 |
| 小计 |
|
|
|
|
|
|
|
|
398410 |
648040 / 16480 |
| 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 |
| 1909 |
14330 |
14315 |
14385 |
14315 |
14350 |
14350 |
20 |
20 |
13030 |
77820 |
-3460 |
| 1910 |
14325 |
14315 |
14400 |
14305 |
14355 |
14350 |
30 |
25 |
108652 |
281300 |
-3078 |
| 1911 |
14305 |
14300 |
14380 |
14290 |
14325 |
14330 |
20 |
25 |
82558 |
215650 |
7868 |
| 1912 |
14260 |
14240 |
14330 |
14240 |
14280 |
14285 |
20 |
25 |
29646 |
168362 |
3856 |
| 2001 |
14240 |
14225 |
14290 |
14225 |
14270 |
14265 |
30 |
25 |
8862 |
82680 |
1242 |
| 2002 |
14245 |
14230 |
14290 |
14230 |
14245 |
14265 |
0 |
20 |
2694 |
38860 |
1200 |
| 2003 |
14260 |
14270 |
14285 |
14245 |
14250 |
14275 |
-10 |
15 |
662 |
4322 |
406 |
| 2004 |
14260 |
14285 |
14285 |
14285 |
14285 |
14285 |
25 |
25 |
4 |
288 |
0 |
| 2005 |
14290 |
14280 |
14280 |
14270 |
14270 |
14270 |
-20 |
-20 |
6 |
252 |
0 |
| 2006 |
14285 |
14295 |
14300 |
14280 |
14285 |
14295 |
0 |
10 |
56 |
226 |
48 |
| 2007 |
14290 |
|
|
|
14290 |
14290 |
0 |
0 |
0 |
44 |
0 |
| 2008 |
14335 |
|
|
|
14335 |
14335 |
0 |
0 |
0 |
8 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
246170 |
869812 / 8082 |
| 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 |
| 1909 |
18735 |
18590 |
18785 |
18500 |
18785 |
18660 |
50 |
-75 |
9170 |
23000 |
-3560 |
| 1910 |
18710 |
18530 |
18790 |
18490 |
18785 |
18625 |
75 |
-85 |
197462 |
142962 |
-3712 |
| 1911 |
18615 |
18430 |
18700 |
18390 |
18700 |
18530 |
85 |
-85 |
125556 |
135888 |
-2376 |
| 1912 |
18540 |
18375 |
18620 |
18310 |
18615 |
18465 |
75 |
-75 |
25120 |
46782 |
734 |
| 2001 |
18475 |
18405 |
18565 |
18245 |
18560 |
18445 |
85 |
-30 |
6102 |
7628 |
-288 |
| 2002 |
18430 |
18420 |
18505 |
18280 |
18480 |
18395 |
50 |
-35 |
60 |
900 |
-10 |
| 2003 |
18405 |
18285 |
18500 |
18285 |
18500 |
18400 |
95 |
-5 |
24 |
518 |
6 |
| 2004 |
18415 |
18415 |
18485 |
18415 |
18485 |
18455 |
70 |
40 |
6 |
210 |
0 |
| 2005 |
18385 |
18200 |
18465 |
18200 |
18460 |
18365 |
75 |
-20 |
290 |
1812 |
58 |
| 2006 |
18380 |
18285 |
18415 |
18285 |
18415 |
18380 |
35 |
0 |
14 |
222 |
6 |
| 2007 |
18375 |
18405 |
18405 |
18405 |
18405 |
18405 |
30 |
30 |
4 |
110 |
-4 |
| 2008 |
18365 |
18210 |
18375 |
18210 |
18375 |
18300 |
10 |
-65 |
12 |
36 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
363820 |
360068 / -9146 |
| 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 |
| 1909 |
17320 |
17270 |
17300 |
17200 |
17250 |
17260 |
-70 |
-60 |
1720 |
4950 |
-760 |
| 1910 |
17375 |
17320 |
17340 |
17205 |
17280 |
17280 |
-95 |
-95 |
46372 |
61580 |
-2518 |
| 1911 |
17170 |
17080 |
17125 |
17015 |
17095 |
17075 |
-75 |
-95 |
17714 |
29798 |
930 |
| 1912 |
17115 |
17015 |
17070 |
16955 |
17045 |
17020 |
-70 |
-95 |
1436 |
6212 |
462 |
| 2001 |
17105 |
17005 |
17040 |
16925 |
17015 |
16990 |
-90 |
-115 |
88 |
414 |
52 |
| 2002 |
17090 |
17015 |
17025 |
16935 |
17010 |
17000 |
-80 |
-90 |
44 |
230 |
10 |
| 2003 |
17095 |
16925 |
16970 |
16905 |
16970 |
16940 |
-125 |
-155 |
26 |
100 |
8 |
| 2004 |
17100 |
|
|
|
17100 |
17100 |
0 |
0 |
0 |
94 |
0 |
| 2005 |
17035 |
|
|
|
17035 |
17035 |
0 |
0 |
0 |
98 |
0 |
| 2006 |
17070 |
16905 |
16930 |
16855 |
16855 |
16895 |
-215 |
-175 |
6 |
36 |
-2 |
| 2007 |
16995 |
|
|
|
16995 |
16995 |
0 |
0 |
0 |
36 |
0 |
| 2008 |
16905 |
|
|
|
16905 |
16905 |
0 |
0 |
0 |
8 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
67406 |
103556 / -1818 |
| 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 |
| 1909 |
139700 |
146800 |
147550 |
144080 |
146560 |
145790 |
6860 |
6090 |
8844 |
15408 |
-4824 |
| 1910 |
145380 |
145500 |
147990 |
143890 |
146820 |
145790 |
1440 |
410 |
228748 |
129618 |
-14882 |
| 1911 |
144940 |
145380 |
147970 |
143740 |
146850 |
145670 |
1910 |
730 |
1642136 |
410334 |
18866 |
| 1912 |
144830 |
145000 |
147800 |
143590 |
146640 |
145560 |
1810 |
730 |
193514 |
109070 |
6398 |
| 2001 |
145170 |
145000 |
147560 |
143300 |
146550 |
145410 |
1380 |
240 |
111490 |
111142 |
-1624 |
| 2002 |
143410 |
144000 |
146700 |
143210 |
146150 |
145070 |
2740 |
1660 |
1250 |
10702 |
-82 |
| 2003 |
142270 |
144680 |
147000 |
143270 |
145720 |
144990 |
3450 |
2720 |
170 |
1122 |
-12 |
| 2004 |
141310 |
144870 |
145930 |
143040 |
145070 |
144450 |
3760 |
3140 |
88 |
324 |
18 |
| 2005 |
143190 |
144180 |
146400 |
142410 |
145300 |
144420 |
2110 |
1230 |
6032 |
13128 |
536 |
| 2006 |
142650 |
143720 |
145680 |
142440 |
144890 |
144020 |
2240 |
1370 |
120 |
570 |
12 |
| 2007 |
142820 |
142790 |
144970 |
142130 |
144620 |
143740 |
1800 |
920 |
114 |
540 |
0 |
| 2008 |
141820 |
144000 |
144190 |
142270 |
143910 |
143210 |
2090 |
1390 |
70 |
300 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
2192576 |
802258 / 4404 |
| 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 |
| 1909 |
136760 |
135000 |
140500 |
134300 |
139380 |
137630 |
2620 |
870 |
992 |
5368 |
-224 |
| 1910 |
136880 |
137530 |
141990 |
136200 |
138950 |
138380 |
2070 |
1500 |
22 |
40 |
4 |
| 1911 |
138440 |
137290 |
142170 |
137150 |
140410 |
139700 |
1970 |
1260 |
30 |
50 |
2 |
| 1912 |
137070 |
142390 |
142420 |
139520 |
139520 |
140960 |
2450 |
3890 |
20 |
2 |
0 |
| 2001 |
135850 |
134930 |
141610 |
134280 |
140110 |
138420 |
4260 |
2570 |
127602 |
41296 |
3380 |
| 2002 |
135340 |
136710 |
136710 |
134350 |
134350 |
135530 |
-990 |
190 |
4 |
8 |
0 |
| 2003 |
136770 |
|
|
|
136960 |
136960 |
190 |
190 |
0 |
0 |
0 |
| 2004 |
138140 |
|
|
|
138330 |
138330 |
190 |
190 |
0 |
0 |
0 |
| 2005 |
136100 |
135230 |
141110 |
135000 |
139980 |
139600 |
3880 |
3500 |
130 |
554 |
70 |
| 2006 |
141180 |
|
|
|
144810 |
144810 |
3630 |
3630 |
0 |
0 |
0 |
| 2007 |
141240 |
|
|
|
144870 |
144870 |
3630 |
3630 |
0 |
0 |
0 |
| 2008 |
137220 |
|
|
|
140750 |
140750 |
3530 |
3530 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
128800 |
47318 / 3232 |
发表评论