2019年9月24日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/9/24 15:24:37
| 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 |
47080 |
46890 |
47240 |
46890 |
47150 |
47140 |
70 |
60 |
54648 |
120330 |
-8642 |
| 1911 |
47030 |
46880 |
47260 |
46850 |
47120 |
47110 |
90 |
80 |
111640 |
209636 |
-7680 |
| 1912 |
47030 |
46880 |
47240 |
46880 |
47120 |
47120 |
90 |
90 |
48942 |
158954 |
4896 |
| 2001 |
47030 |
46930 |
47250 |
46860 |
47140 |
47110 |
110 |
80 |
11680 |
54544 |
-112 |
| 2002 |
47080 |
46950 |
47270 |
46930 |
47190 |
47170 |
110 |
90 |
1960 |
12666 |
512 |
| 2003 |
47070 |
47050 |
47290 |
47050 |
47170 |
47210 |
100 |
140 |
320 |
5604 |
-102 |
| 2004 |
47140 |
47130 |
47320 |
47130 |
47220 |
47240 |
80 |
100 |
62 |
2988 |
12 |
| 2005 |
47130 |
47010 |
47360 |
47010 |
47250 |
47280 |
120 |
150 |
246 |
2064 |
26 |
| 2006 |
47250 |
47200 |
47350 |
47200 |
47250 |
47300 |
0 |
50 |
110 |
890 |
36 |
| 2007 |
47230 |
47240 |
47440 |
47240 |
47290 |
47320 |
60 |
90 |
150 |
592 |
52 |
| 2008 |
47240 |
47250 |
47520 |
47250 |
47330 |
47390 |
90 |
150 |
48 |
1188 |
-24 |
| 2009 |
47280 |
47250 |
47470 |
47250 |
47370 |
47380 |
90 |
100 |
26 |
62 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
229832 |
569518 / -11020 |
| 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 |
14275 |
14270 |
14305 |
14205 |
14235 |
14275 |
-40 |
0 |
49848 |
144052 |
-4644 |
| 1911 |
14210 |
14210 |
14255 |
14105 |
14155 |
14210 |
-55 |
0 |
133004 |
227582 |
-1598 |
| 1912 |
14165 |
14155 |
14200 |
14085 |
14120 |
14160 |
-45 |
-5 |
43690 |
182870 |
2790 |
| 2001 |
14155 |
14165 |
14190 |
14085 |
14115 |
14155 |
-40 |
0 |
25482 |
96384 |
-1466 |
| 2002 |
14170 |
14180 |
14205 |
14105 |
14120 |
14185 |
-50 |
15 |
4618 |
53674 |
-128 |
| 2003 |
14200 |
14215 |
14230 |
14125 |
14130 |
14205 |
-70 |
5 |
1514 |
20336 |
366 |
| 2004 |
14230 |
14260 |
14260 |
14165 |
14165 |
14215 |
-65 |
-15 |
606 |
6226 |
160 |
| 2005 |
14260 |
14255 |
14255 |
14200 |
14200 |
14200 |
-60 |
-60 |
44 |
5552 |
2 |
| 2006 |
14280 |
14330 |
14330 |
14240 |
14240 |
14275 |
-40 |
-5 |
50 |
5558 |
20 |
| 2007 |
14300 |
14315 |
14315 |
14260 |
14260 |
14265 |
-40 |
-35 |
24 |
92 |
20 |
| 2008 |
14345 |
|
|
|
14345 |
14345 |
0 |
0 |
0 |
90 |
0 |
| 2009 |
14360 |
|
|
|
14360 |
14360 |
0 |
0 |
0 |
30 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
258880 |
742446 / -4478 |
| 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 |
18860 |
18865 |
19040 |
18780 |
18810 |
18860 |
-50 |
0 |
48572 |
46658 |
-10182 |
| 1911 |
18860 |
18890 |
19045 |
18750 |
18800 |
18885 |
-60 |
25 |
297268 |
212782 |
10228 |
| 1912 |
18835 |
18880 |
19005 |
18730 |
18760 |
18845 |
-75 |
10 |
66806 |
104324 |
9942 |
| 2001 |
18810 |
18865 |
18985 |
18715 |
18720 |
18815 |
-90 |
5 |
20404 |
32862 |
3674 |
| 2002 |
18810 |
18885 |
18965 |
18705 |
18740 |
18800 |
-70 |
-10 |
644 |
2456 |
282 |
| 2003 |
18770 |
18915 |
18915 |
18710 |
18730 |
18805 |
-40 |
35 |
48 |
446 |
6 |
| 2004 |
18785 |
18885 |
18900 |
18800 |
18800 |
18875 |
15 |
90 |
14 |
222 |
-2 |
| 2005 |
18820 |
18885 |
18885 |
18625 |
18700 |
18810 |
-120 |
-10 |
124 |
1314 |
6 |
| 2006 |
18790 |
18870 |
18870 |
18670 |
18670 |
18740 |
-120 |
-50 |
6 |
236 |
2 |
| 2007 |
18810 |
18825 |
18825 |
18825 |
18825 |
18825 |
15 |
15 |
2 |
128 |
0 |
| 2008 |
18795 |
18830 |
18870 |
18645 |
18645 |
18780 |
-150 |
-15 |
8 |
72 |
0 |
| 2009 |
18745 |
18780 |
18780 |
18590 |
18590 |
18685 |
-155 |
-60 |
10 |
28 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
433906 |
401528 / 13958 |
| 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 |
16990 |
16950 |
16960 |
16800 |
16830 |
16855 |
-160 |
-135 |
11206 |
16836 |
-4936 |
| 1911 |
16880 |
16850 |
16895 |
16650 |
16750 |
16765 |
-130 |
-115 |
57494 |
62428 |
4554 |
| 1912 |
16830 |
16800 |
16840 |
16585 |
16695 |
16695 |
-135 |
-135 |
6546 |
13628 |
1244 |
| 2001 |
16785 |
16710 |
16765 |
16570 |
16685 |
16655 |
-100 |
-130 |
426 |
1170 |
202 |
| 2002 |
16750 |
16700 |
16700 |
16600 |
16645 |
16630 |
-105 |
-120 |
152 |
322 |
0 |
| 2003 |
16635 |
16575 |
16575 |
16575 |
16575 |
16575 |
-60 |
-60 |
2 |
100 |
0 |
| 2004 |
16720 |
|
|
|
16720 |
16720 |
0 |
0 |
0 |
90 |
0 |
| 2005 |
16680 |
16600 |
16600 |
16600 |
16600 |
16600 |
-80 |
-80 |
2 |
102 |
0 |
| 2006 |
16670 |
|
|
|
16670 |
16670 |
0 |
0 |
0 |
90 |
0 |
| 2007 |
16620 |
16530 |
16530 |
16530 |
16530 |
16530 |
-90 |
-90 |
2 |
32 |
2 |
| 2008 |
16635 |
16465 |
16465 |
16465 |
16465 |
16465 |
-170 |
-170 |
2 |
6 |
0 |
| 2009 |
16550 |
16600 |
16600 |
16600 |
16600 |
16600 |
50 |
50 |
2 |
4 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
75834 |
94808 / 1068 |
| 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 |
138580 |
138760 |
139300 |
136100 |
138530 |
138090 |
-50 |
-490 |
37072 |
31300 |
-7652 |
| 1911 |
138870 |
138950 |
139450 |
136140 |
138590 |
138250 |
-280 |
-620 |
1706190 |
367816 |
-30668 |
| 1912 |
138710 |
138670 |
139270 |
136030 |
138370 |
138080 |
-340 |
-630 |
264584 |
148498 |
13176 |
| 2001 |
138520 |
138500 |
139040 |
135700 |
138030 |
137780 |
-490 |
-740 |
129812 |
155522 |
23236 |
| 2002 |
138330 |
138140 |
138680 |
135500 |
137500 |
137670 |
-830 |
-660 |
7422 |
25256 |
2380 |
| 2003 |
137610 |
137750 |
137950 |
135590 |
137320 |
137050 |
-290 |
-560 |
814 |
7238 |
644 |
| 2004 |
137600 |
137510 |
137550 |
136400 |
137550 |
136600 |
-50 |
-1000 |
226 |
2940 |
206 |
| 2005 |
137700 |
137650 |
138110 |
134900 |
137110 |
136730 |
-590 |
-970 |
3808 |
16056 |
902 |
| 2006 |
137500 |
137400 |
137400 |
137400 |
137400 |
137400 |
-100 |
-100 |
2 |
1030 |
-2 |
| 2007 |
137330 |
137530 |
137530 |
134790 |
136340 |
136470 |
-990 |
-860 |
32 |
912 |
-10 |
| 2008 |
137360 |
137510 |
137510 |
135170 |
136430 |
136360 |
-930 |
-1000 |
32 |
596 |
18 |
| 2009 |
137240 |
136790 |
137190 |
134520 |
136410 |
135950 |
-830 |
-1290 |
62 |
98 |
10 |
| 小计 |
|
|
|
|
|
|
|
|
2150056 |
757262 / 2240 |
| 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 |
135860 |
|
|
|
135860 |
135860 |
0 |
0 |
0 |
20 |
0 |
| 1911 |
137130 |
|
|
|
137130 |
137130 |
0 |
0 |
0 |
48 |
0 |
| 1912 |
137120 |
|
|
|
137120 |
137120 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
137680 |
137390 |
137620 |
136240 |
136550 |
136940 |
-1130 |
-740 |
27332 |
38846 |
176 |
| 2002 |
138170 |
|
|
|
138170 |
138170 |
0 |
0 |
0 |
8 |
0 |
| 2003 |
137070 |
|
|
|
137070 |
137070 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
137320 |
137120 |
137140 |
136310 |
136600 |
136730 |
-720 |
-590 |
86 |
1106 |
-2 |
| 2006 |
142680 |
|
|
|
142060 |
142060 |
-620 |
-620 |
0 |
0 |
0 |
| 2007 |
142730 |
|
|
|
142110 |
142110 |
-620 |
-620 |
0 |
0 |
0 |
| 2008 |
138940 |
|
|
|
138940 |
138940 |
0 |
0 |
0 |
4 |
0 |
| 2009 |
137100 |
|
|
|
137100 |
137100 |
0 |
0 |
0 |
10 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
27418 |
40044 / 174 |
发表评论