2019年9月11日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/9/11 15:18:42
| 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 |
47340 |
47080 |
47300 |
47050 |
47260 |
47180 |
-80 |
-160 |
23750 |
27380 |
-7360 |
| 1910 |
47360 |
47110 |
47380 |
47050 |
47260 |
47200 |
-100 |
-160 |
68802 |
184588 |
-1800 |
| 1911 |
47390 |
47100 |
47410 |
47060 |
47290 |
47230 |
-100 |
-160 |
128232 |
216244 |
3290 |
| 1912 |
47400 |
47180 |
47410 |
47070 |
47320 |
47240 |
-80 |
-160 |
33476 |
119948 |
2638 |
| 2001 |
47420 |
47180 |
47450 |
47100 |
47350 |
47260 |
-70 |
-160 |
7394 |
35880 |
1832 |
| 2002 |
47460 |
47210 |
47460 |
47190 |
47340 |
47330 |
-120 |
-130 |
702 |
6874 |
226 |
| 2003 |
47500 |
47320 |
47470 |
47250 |
47390 |
47380 |
-110 |
-120 |
564 |
4794 |
140 |
| 2004 |
47560 |
47360 |
47800 |
47320 |
47490 |
47540 |
-70 |
-20 |
80 |
2656 |
32 |
| 2005 |
47570 |
47350 |
47510 |
47310 |
47470 |
47390 |
-100 |
-180 |
30 |
1640 |
2 |
| 2006 |
47630 |
47420 |
47530 |
47380 |
47520 |
47450 |
-110 |
-180 |
74 |
832 |
40 |
| 2007 |
47630 |
47410 |
47570 |
47330 |
47550 |
47480 |
-80 |
-150 |
46 |
634 |
20 |
| 2008 |
47600 |
47400 |
47600 |
47400 |
47600 |
47560 |
0 |
-40 |
152 |
1052 |
82 |
| 小计 |
|
|
|
|
|
|
|
|
263302 |
602522 / -858 |
| 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 |
14405 |
14390 |
14485 |
14390 |
14480 |
14450 |
75 |
45 |
11630 |
35780 |
-9040 |
| 1910 |
14390 |
14370 |
14440 |
14350 |
14425 |
14400 |
35 |
10 |
79562 |
209516 |
-10346 |
| 1911 |
14380 |
14370 |
14425 |
14350 |
14415 |
14390 |
35 |
10 |
138548 |
278294 |
8528 |
| 1912 |
14330 |
14360 |
14385 |
14310 |
14380 |
14350 |
50 |
20 |
27124 |
162674 |
-2080 |
| 2001 |
14310 |
14320 |
14360 |
14300 |
14355 |
14335 |
45 |
25 |
12158 |
86586 |
196 |
| 2002 |
14315 |
14330 |
14365 |
14310 |
14355 |
14340 |
40 |
25 |
3878 |
42768 |
1120 |
| 2003 |
14315 |
14330 |
14370 |
14310 |
14365 |
14345 |
50 |
30 |
2688 |
9464 |
1474 |
| 2004 |
14330 |
14345 |
14400 |
14345 |
14385 |
14370 |
55 |
40 |
66 |
896 |
38 |
| 2005 |
14380 |
14385 |
14420 |
14380 |
14410 |
14395 |
30 |
15 |
108 |
1240 |
4 |
| 2006 |
14375 |
14385 |
14435 |
14385 |
14435 |
14420 |
60 |
45 |
16 |
308 |
6 |
| 2007 |
14385 |
14465 |
14465 |
14465 |
14465 |
14465 |
80 |
80 |
2 |
54 |
-2 |
| 2008 |
14410 |
14450 |
14475 |
14450 |
14470 |
14465 |
60 |
55 |
32 |
60 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
275812 |
827640 / -10094 |
| 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 |
19020 |
18985 |
19270 |
18950 |
19215 |
19155 |
195 |
135 |
6860 |
8540 |
-1800 |
| 1910 |
19035 |
19005 |
19285 |
18950 |
19250 |
19140 |
215 |
105 |
106914 |
114496 |
-3192 |
| 1911 |
19025 |
18980 |
19305 |
18925 |
19265 |
19135 |
240 |
110 |
321794 |
193682 |
15380 |
| 1912 |
18990 |
18965 |
19280 |
18905 |
19250 |
19110 |
260 |
120 |
44280 |
65404 |
2058 |
| 2001 |
18955 |
18950 |
19250 |
18885 |
19230 |
19070 |
275 |
115 |
12992 |
13746 |
1714 |
| 2002 |
18920 |
18865 |
19210 |
18865 |
19200 |
19025 |
280 |
105 |
424 |
866 |
-44 |
| 2003 |
18890 |
18860 |
19160 |
18860 |
19160 |
18920 |
270 |
30 |
118 |
480 |
10 |
| 2004 |
18825 |
18860 |
19000 |
18860 |
19000 |
18910 |
175 |
85 |
18 |
218 |
-2 |
| 2005 |
18870 |
18815 |
19150 |
18805 |
19105 |
18870 |
235 |
0 |
950 |
1108 |
-666 |
| 2006 |
18905 |
18835 |
19125 |
18835 |
19115 |
18915 |
210 |
10 |
50 |
230 |
24 |
| 2007 |
18815 |
18840 |
19105 |
18820 |
19060 |
18955 |
245 |
140 |
40 |
110 |
0 |
| 2008 |
18795 |
18805 |
19085 |
18805 |
19085 |
18990 |
290 |
195 |
6 |
42 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
494446 |
398922 / 13484 |
| 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 |
17375 |
17400 |
17440 |
17300 |
17375 |
17345 |
0 |
-30 |
940 |
3600 |
-250 |
| 1910 |
17405 |
17460 |
17485 |
17305 |
17365 |
17390 |
-40 |
-15 |
41274 |
52186 |
-1924 |
| 1911 |
17255 |
17275 |
17320 |
17145 |
17225 |
17235 |
-30 |
-20 |
21092 |
35112 |
2784 |
| 1912 |
17180 |
17165 |
17220 |
17070 |
17135 |
17135 |
-45 |
-45 |
692 |
6844 |
0 |
| 2001 |
17100 |
17105 |
17130 |
17005 |
17080 |
17075 |
-20 |
-25 |
74 |
498 |
-16 |
| 2002 |
17020 |
17000 |
17000 |
17000 |
17000 |
17000 |
-20 |
-20 |
18 |
264 |
18 |
| 2003 |
17120 |
|
|
|
17060 |
17060 |
-60 |
-60 |
0 |
102 |
0 |
| 2004 |
16990 |
|
|
|
16990 |
16990 |
0 |
0 |
0 |
98 |
0 |
| 2005 |
17095 |
|
|
|
17045 |
17045 |
-50 |
-50 |
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 |
|
|
|
|
|
|
|
|
64090 |
98896 / 612 |
| 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 |
143310 |
143280 |
143800 |
141800 |
143800 |
142840 |
490 |
-470 |
984 |
9276 |
-528 |
| 1910 |
143110 |
143870 |
144130 |
141730 |
143830 |
143200 |
720 |
90 |
66290 |
79228 |
-6690 |
| 1911 |
143240 |
143430 |
144290 |
141850 |
144000 |
143330 |
760 |
90 |
1701028 |
418002 |
-4800 |
| 1912 |
143140 |
143400 |
144210 |
141840 |
143880 |
143290 |
740 |
150 |
185966 |
124984 |
-914 |
| 2001 |
142990 |
143660 |
143980 |
141750 |
143720 |
143100 |
730 |
110 |
64898 |
116182 |
1128 |
| 2002 |
142670 |
143010 |
143630 |
141710 |
143430 |
142860 |
760 |
190 |
1210 |
15466 |
376 |
| 2003 |
142510 |
143000 |
143200 |
141660 |
143200 |
142500 |
690 |
-10 |
294 |
1976 |
-16 |
| 2004 |
142690 |
142780 |
142800 |
141810 |
142100 |
142330 |
-590 |
-360 |
18 |
898 |
-4 |
| 2005 |
142410 |
142670 |
143150 |
141080 |
142880 |
142280 |
470 |
-130 |
2884 |
12348 |
-70 |
| 2006 |
142330 |
142500 |
142560 |
140880 |
142560 |
142030 |
230 |
-300 |
32 |
678 |
0 |
| 2007 |
142220 |
142220 |
142580 |
141810 |
142210 |
142190 |
-10 |
-30 |
32 |
608 |
-8 |
| 2008 |
142400 |
142120 |
142710 |
141050 |
142580 |
141990 |
180 |
-410 |
132 |
522 |
-28 |
| 小计 |
|
|
|
|
|
|
|
|
2023768 |
780168 / -11554 |
| 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 |
139000 |
139240 |
140000 |
138900 |
139500 |
139590 |
500 |
590 |
292 |
4576 |
-40 |
| 1910 |
138650 |
|
|
|
138650 |
138650 |
0 |
0 |
0 |
24 |
0 |
| 1911 |
141330 |
139070 |
142640 |
139070 |
140800 |
141010 |
-530 |
-320 |
16 |
56 |
2 |
| 1912 |
141280 |
139870 |
139870 |
139870 |
139870 |
139870 |
-1410 |
-1410 |
2 |
0 |
-2 |
| 2001 |
140160 |
140420 |
140720 |
139310 |
139850 |
140060 |
-310 |
-100 |
39960 |
39726 |
-560 |
| 2002 |
139960 |
|
|
|
139960 |
139960 |
0 |
0 |
0 |
8 |
0 |
| 2003 |
141440 |
|
|
|
141440 |
141440 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
140430 |
140490 |
140520 |
139710 |
139920 |
140160 |
-510 |
-270 |
62 |
660 |
2 |
| 2006 |
145660 |
|
|
|
145380 |
145380 |
-280 |
-280 |
0 |
0 |
0 |
| 2007 |
145720 |
|
|
|
145440 |
145440 |
-280 |
-280 |
0 |
0 |
0 |
| 2008 |
138940 |
|
|
|
138940 |
138940 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
40332 |
45054 / -598 |
发表评论