2019年9月10日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/9/10 15:08:50
| 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 |
47260 |
47190 |
47400 |
47160 |
47390 |
47340 |
130 |
80 |
38610 |
34740 |
-10200 |
| 1910 |
47350 |
47280 |
47450 |
47200 |
47410 |
47360 |
60 |
10 |
60512 |
186388 |
-3060 |
| 1911 |
47400 |
47290 |
47500 |
47240 |
47430 |
47390 |
30 |
-10 |
103648 |
212954 |
3216 |
| 1912 |
47380 |
47300 |
47500 |
47250 |
47440 |
47400 |
60 |
20 |
31996 |
117310 |
6436 |
| 2001 |
47390 |
47350 |
47520 |
47270 |
47470 |
47420 |
80 |
30 |
6354 |
34048 |
1234 |
| 2002 |
47410 |
47380 |
47550 |
47300 |
47550 |
47460 |
140 |
50 |
432 |
6648 |
24 |
| 2003 |
47470 |
47420 |
47580 |
47400 |
47560 |
47500 |
90 |
30 |
82 |
4654 |
-16 |
| 2004 |
47480 |
47420 |
47610 |
47420 |
47520 |
47560 |
40 |
80 |
50 |
2624 |
26 |
| 2005 |
47510 |
47610 |
47640 |
47430 |
47580 |
47570 |
70 |
60 |
68 |
1638 |
34 |
| 2006 |
47570 |
47550 |
47700 |
47550 |
47660 |
47630 |
90 |
60 |
34 |
792 |
20 |
| 2007 |
47490 |
47640 |
47660 |
47620 |
47650 |
47630 |
160 |
140 |
24 |
614 |
0 |
| 2008 |
47490 |
47430 |
47660 |
47430 |
47650 |
47600 |
160 |
110 |
72 |
970 |
56 |
| 小计 |
|
|
|
|
|
|
|
|
241882 |
603380 / -2230 |
| 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 |
14385 |
14405 |
14470 |
14360 |
14405 |
14405 |
20 |
20 |
17460 |
44820 |
-2490 |
| 1910 |
14415 |
14420 |
14465 |
14350 |
14360 |
14390 |
-55 |
-25 |
106534 |
219862 |
-23974 |
| 1911 |
14405 |
14410 |
14445 |
14340 |
14355 |
14380 |
-50 |
-25 |
157384 |
269766 |
20926 |
| 1912 |
14350 |
14360 |
14395 |
14295 |
14320 |
14330 |
-30 |
-20 |
29570 |
164754 |
-2584 |
| 2001 |
14320 |
14315 |
14365 |
14280 |
14305 |
14310 |
-15 |
-10 |
13828 |
86390 |
868 |
| 2002 |
14310 |
14335 |
14360 |
14280 |
14305 |
14315 |
-5 |
5 |
5510 |
41648 |
162 |
| 2003 |
14295 |
14335 |
14355 |
14290 |
14325 |
14315 |
30 |
20 |
2584 |
7990 |
1284 |
| 2004 |
14325 |
14340 |
14405 |
14320 |
14340 |
14330 |
15 |
5 |
1156 |
858 |
548 |
| 2005 |
14380 |
14315 |
14410 |
14315 |
14400 |
14380 |
20 |
0 |
1832 |
1236 |
912 |
| 2006 |
14330 |
14330 |
14400 |
14325 |
14375 |
14375 |
45 |
45 |
50 |
302 |
16 |
| 2007 |
14340 |
14330 |
14430 |
14330 |
14410 |
14385 |
70 |
45 |
26 |
56 |
10 |
| 2008 |
14390 |
14365 |
14445 |
14365 |
14430 |
14410 |
40 |
20 |
44 |
52 |
38 |
| 小计 |
|
|
|
|
|
|
|
|
335978 |
837734 / -4284 |
| 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 |
19000 |
19030 |
19100 |
18980 |
19000 |
19020 |
0 |
20 |
9760 |
10340 |
-4740 |
| 1910 |
19025 |
19025 |
19120 |
18980 |
19040 |
19035 |
15 |
10 |
95458 |
117688 |
-7488 |
| 1911 |
18995 |
19035 |
19120 |
18965 |
19025 |
19025 |
30 |
30 |
201216 |
178302 |
10738 |
| 1912 |
18955 |
19035 |
19080 |
18930 |
19005 |
18990 |
50 |
35 |
30228 |
63346 |
1342 |
| 2001 |
18930 |
18975 |
19050 |
18905 |
18985 |
18955 |
55 |
25 |
8196 |
12032 |
1432 |
| 2002 |
18905 |
18925 |
18990 |
18900 |
18945 |
18920 |
40 |
15 |
22 |
910 |
0 |
| 2003 |
18885 |
18945 |
18980 |
18855 |
18980 |
18890 |
95 |
5 |
40 |
470 |
0 |
| 2004 |
18825 |
|
|
|
18825 |
18825 |
0 |
0 |
0 |
220 |
0 |
| 2005 |
18825 |
18895 |
18950 |
18825 |
18840 |
18870 |
15 |
45 |
68 |
1774 |
18 |
| 2006 |
18880 |
18905 |
18905 |
18905 |
18905 |
18905 |
25 |
25 |
2 |
206 |
0 |
| 2007 |
18960 |
18840 |
18840 |
18795 |
18795 |
18815 |
-165 |
-145 |
4 |
110 |
0 |
| 2008 |
18795 |
|
|
|
18795 |
18795 |
0 |
0 |
0 |
40 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
344994 |
385438 / 1302 |
| 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 |
17405 |
17300 |
17450 |
17300 |
17400 |
17375 |
-5 |
-30 |
700 |
3850 |
-210 |
| 1910 |
17470 |
17425 |
17495 |
17305 |
17415 |
17405 |
-55 |
-65 |
38140 |
54110 |
-818 |
| 1911 |
17265 |
17290 |
17330 |
17170 |
17255 |
17255 |
-10 |
-10 |
21504 |
32328 |
26 |
| 1912 |
17185 |
17160 |
17245 |
17085 |
17170 |
17180 |
-15 |
-5 |
1308 |
6844 |
56 |
| 2001 |
17155 |
17080 |
17170 |
17035 |
17060 |
17100 |
-95 |
-55 |
40 |
514 |
0 |
| 2002 |
17080 |
17045 |
17045 |
17000 |
17035 |
17020 |
-45 |
-60 |
24 |
246 |
-12 |
| 2003 |
17120 |
|
|
|
17120 |
17120 |
0 |
0 |
0 |
102 |
0 |
| 2004 |
17075 |
16990 |
16990 |
16990 |
16990 |
16990 |
-85 |
-85 |
2 |
98 |
0 |
| 2005 |
17095 |
|
|
|
17095 |
17095 |
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 |
|
|
|
|
|
|
|
|
61718 |
98284 / -958 |
| 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 |
139420 |
142130 |
144310 |
141830 |
144000 |
143310 |
4580 |
3890 |
1680 |
9804 |
-696 |
| 1910 |
140230 |
141610 |
144910 |
141300 |
144120 |
143110 |
3890 |
2880 |
89054 |
85918 |
-6740 |
| 1911 |
140290 |
141950 |
145040 |
141430 |
144090 |
143240 |
3800 |
2950 |
1789188 |
422802 |
5146 |
| 1912 |
140310 |
141620 |
144850 |
141390 |
144040 |
143140 |
3730 |
2830 |
211396 |
125898 |
5880 |
| 2001 |
140260 |
141520 |
144610 |
141310 |
143900 |
142990 |
3640 |
2730 |
87574 |
115054 |
4032 |
| 2002 |
140180 |
141590 |
144390 |
141240 |
143670 |
142670 |
3490 |
2490 |
2748 |
15090 |
1436 |
| 2003 |
139760 |
141200 |
143610 |
141040 |
143360 |
142510 |
3600 |
2750 |
1276 |
1992 |
886 |
| 2004 |
139930 |
141670 |
143130 |
141670 |
142150 |
142690 |
2220 |
2760 |
464 |
902 |
384 |
| 2005 |
139960 |
141010 |
143500 |
141010 |
142890 |
142410 |
2930 |
2450 |
5762 |
12418 |
910 |
| 2006 |
139770 |
142000 |
143450 |
141190 |
141700 |
142330 |
1930 |
2560 |
82 |
678 |
14 |
| 2007 |
139610 |
142000 |
143540 |
141390 |
142580 |
142220 |
2970 |
2610 |
134 |
616 |
2 |
| 2008 |
139720 |
141450 |
143600 |
140860 |
142740 |
142400 |
3020 |
2680 |
544 |
550 |
18 |
| 小计 |
|
|
|
|
|
|
|
|
2189902 |
791722 / 11272 |
| 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 |
139790 |
138600 |
140060 |
138600 |
139650 |
139000 |
-140 |
-790 |
412 |
4616 |
-332 |
| 1910 |
138870 |
137320 |
139500 |
137320 |
138600 |
138650 |
-270 |
-220 |
24 |
24 |
-2 |
| 1911 |
141890 |
142420 |
142420 |
140240 |
140240 |
141330 |
-1650 |
-560 |
8 |
54 |
4 |
| 1912 |
137390 |
141300 |
142210 |
140580 |
140700 |
141280 |
3310 |
3890 |
14 |
2 |
0 |
| 2001 |
140310 |
139300 |
141300 |
139140 |
140770 |
140160 |
460 |
-150 |
62486 |
40286 |
-270 |
| 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 |
139910 |
139910 |
141050 |
139470 |
139500 |
140430 |
-410 |
520 |
68 |
658 |
32 |
| 2006 |
145120 |
|
|
|
145660 |
145660 |
540 |
540 |
0 |
0 |
0 |
| 2007 |
145180 |
|
|
|
145720 |
145720 |
540 |
540 |
0 |
0 |
0 |
| 2008 |
138940 |
|
|
|
138940 |
138940 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
63012 |
45652 / -568 |
发表评论