2019年9月12日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/9/12 15:07:28
| 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 |
47180 |
47230 |
47590 |
47050 |
47590 |
47290 |
410 |
110 |
21590 |
13260 |
-14120 |
| 1910 |
47200 |
47260 |
47490 |
46990 |
47490 |
47240 |
290 |
40 |
74008 |
178398 |
-6190 |
| 1911 |
47230 |
47240 |
47500 |
47010 |
47490 |
47250 |
260 |
20 |
134652 |
220198 |
3954 |
| 1912 |
47240 |
47260 |
47490 |
47020 |
47490 |
47260 |
250 |
20 |
41446 |
125842 |
5894 |
| 2001 |
47260 |
47280 |
47520 |
47070 |
47520 |
47270 |
260 |
10 |
14266 |
38254 |
2374 |
| 2002 |
47330 |
47360 |
47540 |
47140 |
47510 |
47330 |
180 |
0 |
1386 |
7196 |
322 |
| 2003 |
47380 |
47360 |
47530 |
47180 |
47530 |
47400 |
150 |
20 |
488 |
4862 |
68 |
| 2004 |
47540 |
47340 |
47550 |
47200 |
47550 |
47470 |
10 |
-70 |
134 |
2702 |
46 |
| 2005 |
47390 |
47370 |
47600 |
47260 |
47600 |
47490 |
210 |
100 |
162 |
1700 |
60 |
| 2006 |
47450 |
47480 |
47730 |
47380 |
47680 |
47520 |
230 |
70 |
22 |
824 |
-8 |
| 2007 |
47480 |
47410 |
47560 |
47310 |
47560 |
47500 |
80 |
20 |
48 |
636 |
2 |
| 2008 |
47560 |
47490 |
47600 |
47340 |
47560 |
47560 |
0 |
0 |
156 |
1156 |
104 |
| 小计 |
|
|
|
|
|
|
|
|
288358 |
595028 / -7494 |
| 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 |
14450 |
14500 |
14565 |
14480 |
14535 |
14530 |
85 |
80 |
12850 |
28430 |
-7350 |
| 1910 |
14400 |
14420 |
14490 |
14415 |
14460 |
14450 |
60 |
50 |
62884 |
199680 |
-9836 |
| 1911 |
14390 |
14420 |
14470 |
14390 |
14425 |
14430 |
35 |
40 |
123576 |
283132 |
4838 |
| 1912 |
14350 |
14375 |
14415 |
14350 |
14385 |
14385 |
35 |
35 |
27970 |
163930 |
1256 |
| 2001 |
14335 |
14350 |
14505 |
14320 |
14350 |
14360 |
15 |
25 |
10566 |
86978 |
392 |
| 2002 |
14340 |
14375 |
14375 |
14325 |
14350 |
14355 |
10 |
15 |
2158 |
42978 |
210 |
| 2003 |
14345 |
14365 |
14370 |
14330 |
14355 |
14355 |
10 |
10 |
988 |
9772 |
308 |
| 2004 |
14370 |
14395 |
14395 |
14355 |
14360 |
14370 |
-10 |
0 |
90 |
888 |
-8 |
| 2005 |
14395 |
14420 |
14430 |
14400 |
14400 |
14405 |
5 |
10 |
162 |
1240 |
0 |
| 2006 |
14420 |
14400 |
14440 |
14400 |
14440 |
14415 |
20 |
-5 |
6 |
304 |
-4 |
| 2007 |
14465 |
14455 |
14455 |
14430 |
14430 |
14435 |
-35 |
-30 |
8 |
54 |
0 |
| 2008 |
14465 |
14460 |
14460 |
14430 |
14430 |
14450 |
-35 |
-15 |
16 |
72 |
12 |
| 小计 |
|
|
|
|
|
|
|
|
241274 |
817458 / -10182 |
| 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 |
19155 |
19240 |
19265 |
19175 |
19240 |
19205 |
85 |
50 |
2690 |
6810 |
-1730 |
| 1910 |
19140 |
19285 |
19355 |
19150 |
19240 |
19240 |
100 |
100 |
78210 |
108714 |
-5782 |
| 1911 |
19135 |
19315 |
19375 |
19155 |
19245 |
19255 |
110 |
120 |
269304 |
189758 |
-3924 |
| 1912 |
19110 |
19300 |
19350 |
19050 |
19230 |
19240 |
120 |
130 |
37810 |
69306 |
3902 |
| 2001 |
19070 |
19270 |
19330 |
19130 |
19230 |
19220 |
160 |
150 |
10746 |
15600 |
1854 |
| 2002 |
19025 |
19225 |
19250 |
19150 |
19190 |
19180 |
165 |
155 |
272 |
922 |
56 |
| 2003 |
18920 |
19205 |
19205 |
19110 |
19185 |
19155 |
265 |
235 |
10 |
474 |
-6 |
| 2004 |
18910 |
19230 |
19230 |
19105 |
19160 |
19165 |
250 |
255 |
8 |
220 |
2 |
| 2005 |
18870 |
19205 |
19220 |
19070 |
19155 |
19145 |
285 |
275 |
106 |
1102 |
-6 |
| 2006 |
18915 |
19160 |
19190 |
19060 |
19140 |
19135 |
225 |
220 |
16 |
232 |
2 |
| 2007 |
18955 |
19075 |
19115 |
19065 |
19100 |
19095 |
145 |
140 |
12 |
114 |
4 |
| 2008 |
18990 |
19090 |
19115 |
19090 |
19115 |
19100 |
125 |
110 |
8 |
48 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
399192 |
393300 / -5622 |
| 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 |
17345 |
17365 |
17665 |
17345 |
17370 |
17415 |
25 |
70 |
370 |
3320 |
-280 |
| 1910 |
17390 |
17390 |
17490 |
17330 |
17345 |
17395 |
-45 |
5 |
40016 |
48600 |
-3586 |
| 1911 |
17235 |
17250 |
17300 |
17175 |
17220 |
17235 |
-15 |
0 |
22650 |
37484 |
2372 |
| 1912 |
17135 |
17150 |
17195 |
17110 |
17150 |
17160 |
15 |
25 |
1748 |
7402 |
558 |
| 2001 |
17075 |
17150 |
17150 |
17065 |
17065 |
17110 |
-10 |
35 |
96 |
496 |
-2 |
| 2002 |
17000 |
17075 |
17075 |
17075 |
17075 |
17075 |
75 |
75 |
2 |
264 |
0 |
| 2003 |
17060 |
|
|
|
17060 |
17060 |
0 |
0 |
0 |
102 |
0 |
| 2004 |
16990 |
|
|
|
16990 |
16990 |
0 |
0 |
0 |
98 |
0 |
| 2005 |
17045 |
|
|
|
17045 |
17045 |
0 |
0 |
0 |
100 |
0 |
| 2006 |
17075 |
|
|
|
17075 |
17075 |
0 |
0 |
0 |
44 |
0 |
| 2007 |
17055 |
|
|
|
17055 |
17055 |
0 |
0 |
0 |
38 |
0 |
| 2008 |
17010 |
|
|
|
17010 |
17010 |
0 |
0 |
0 |
10 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
64882 |
97958 / -938 |
| 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 |
142840 |
143800 |
144300 |
142000 |
144300 |
143390 |
1460 |
550 |
1728 |
8196 |
-1080 |
| 1910 |
143200 |
143830 |
144770 |
141920 |
144600 |
143440 |
1400 |
240 |
53106 |
72068 |
-7160 |
| 1911 |
143330 |
144200 |
144820 |
142020 |
144730 |
143580 |
1400 |
250 |
1422280 |
406364 |
-11638 |
| 1912 |
143290 |
143810 |
144650 |
142010 |
144590 |
143560 |
1300 |
270 |
166984 |
125038 |
54 |
| 2001 |
143100 |
143650 |
144450 |
141930 |
144390 |
143450 |
1290 |
350 |
68658 |
116876 |
694 |
| 2002 |
142860 |
143740 |
144200 |
142250 |
144190 |
143560 |
1330 |
700 |
1268 |
16126 |
660 |
| 2003 |
142500 |
143260 |
143700 |
141640 |
143700 |
143390 |
1200 |
890 |
490 |
2352 |
376 |
| 2004 |
142330 |
143310 |
143320 |
142220 |
142470 |
142800 |
140 |
470 |
16 |
898 |
0 |
| 2005 |
142280 |
143350 |
143600 |
141210 |
143600 |
142730 |
1320 |
450 |
2230 |
12422 |
74 |
| 2006 |
142030 |
141340 |
143200 |
141340 |
143200 |
142150 |
1170 |
120 |
18 |
682 |
4 |
| 2007 |
142190 |
142470 |
142980 |
140770 |
142980 |
142010 |
790 |
-180 |
74 |
604 |
-4 |
| 2008 |
141990 |
142450 |
142960 |
140780 |
142960 |
142170 |
970 |
180 |
116 |
520 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
1716968 |
762146 / -18022 |
| 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 |
139590 |
139500 |
141160 |
139500 |
141160 |
140690 |
1570 |
1100 |
696 |
4004 |
-572 |
| 1910 |
138650 |
141380 |
141380 |
141380 |
141380 |
141380 |
2730 |
2730 |
2 |
24 |
0 |
| 1911 |
141010 |
142730 |
143230 |
140370 |
141880 |
141780 |
870 |
770 |
20 |
58 |
2 |
| 1912 |
139870 |
|
|
|
140280 |
140280 |
410 |
410 |
0 |
0 |
0 |
| 2001 |
140060 |
140110 |
142360 |
139500 |
141650 |
141360 |
1590 |
1300 |
78266 |
40030 |
304 |
| 2002 |
139960 |
|
|
|
140840 |
140840 |
880 |
880 |
0 |
8 |
0 |
| 2003 |
141440 |
|
|
|
141440 |
141440 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
140160 |
139940 |
142300 |
139700 |
141720 |
141390 |
1560 |
1230 |
98 |
676 |
16 |
| 2006 |
145380 |
|
|
|
146660 |
146660 |
1280 |
1280 |
0 |
0 |
0 |
| 2007 |
145440 |
|
|
|
146720 |
146720 |
1280 |
1280 |
0 |
0 |
0 |
| 2008 |
138940 |
|
|
|
138940 |
138940 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
79082 |
44804 / -250 |
发表评论