2019年9月17日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/9/17 15:11:07
| 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 |
47660 |
47550 |
47610 |
47290 |
47370 |
47380 |
-290 |
-280 |
73660 |
160488 |
-11150 |
| 1911 |
47690 |
47580 |
47620 |
47230 |
47340 |
47380 |
-350 |
-310 |
124252 |
219502 |
682 |
| 1912 |
47690 |
47630 |
47630 |
47240 |
47340 |
47370 |
-350 |
-320 |
40826 |
135268 |
7744 |
| 2001 |
47700 |
47590 |
47630 |
47260 |
47350 |
47380 |
-350 |
-320 |
11678 |
41814 |
2774 |
| 2002 |
47810 |
47650 |
47650 |
47260 |
47410 |
47390 |
-400 |
-420 |
1468 |
7362 |
152 |
| 2003 |
47790 |
47710 |
47710 |
47330 |
47380 |
47430 |
-410 |
-360 |
606 |
5096 |
194 |
| 2004 |
47810 |
47600 |
47600 |
47400 |
47450 |
47450 |
-360 |
-360 |
106 |
2746 |
-2 |
| 2005 |
47770 |
47700 |
47710 |
47380 |
47460 |
47510 |
-310 |
-260 |
308 |
1762 |
26 |
| 2006 |
47790 |
47730 |
47730 |
47400 |
47500 |
47590 |
-290 |
-200 |
44 |
842 |
14 |
| 2007 |
47810 |
47470 |
47520 |
47470 |
47520 |
47490 |
-290 |
-320 |
122 |
544 |
-78 |
| 2008 |
47870 |
47750 |
47750 |
47480 |
47530 |
47540 |
-340 |
-330 |
72 |
1176 |
32 |
| 2009 |
47870 |
47540 |
47540 |
47470 |
47540 |
47500 |
-330 |
-370 |
34 |
34 |
34 |
| 小计 |
|
|
|
|
|
|
|
|
253176 |
576634 / 422 |
| 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 |
14380 |
14345 |
14385 |
14260 |
14295 |
14310 |
-85 |
-70 |
79634 |
174636 |
-17124 |
| 1911 |
14350 |
14295 |
14315 |
14205 |
14240 |
14250 |
-110 |
-100 |
164770 |
261294 |
-13808 |
| 1912 |
14310 |
14200 |
14265 |
14170 |
14215 |
14205 |
-95 |
-105 |
46684 |
168164 |
2176 |
| 2001 |
14290 |
14240 |
14240 |
14155 |
14200 |
14190 |
-90 |
-100 |
20172 |
89380 |
3086 |
| 2002 |
14280 |
14250 |
14250 |
14150 |
14235 |
14190 |
-45 |
-90 |
8140 |
46510 |
3204 |
| 2003 |
14295 |
14195 |
14275 |
14165 |
14255 |
14225 |
-40 |
-70 |
9200 |
13600 |
3874 |
| 2004 |
14295 |
14220 |
14280 |
14200 |
14280 |
14255 |
-15 |
-40 |
1026 |
1452 |
588 |
| 2005 |
14295 |
14270 |
14330 |
14240 |
14330 |
14285 |
35 |
-10 |
388 |
1474 |
210 |
| 2006 |
14330 |
14275 |
14340 |
14260 |
14340 |
14310 |
10 |
-20 |
462 |
668 |
332 |
| 2007 |
14325 |
14290 |
14345 |
14270 |
14345 |
14315 |
20 |
-10 |
30 |
76 |
22 |
| 2008 |
14380 |
14335 |
14360 |
14300 |
14360 |
14325 |
-20 |
-55 |
32 |
90 |
18 |
| 2009 |
14380 |
14280 |
14325 |
14280 |
14325 |
14305 |
-55 |
-75 |
18 |
14 |
14 |
| 小计 |
|
|
|
|
|
|
|
|
330556 |
757358 / -17408 |
| 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 |
19280 |
19255 |
19300 |
19075 |
19130 |
19150 |
-150 |
-130 |
56266 |
89488 |
-12032 |
| 1911 |
19295 |
19260 |
19295 |
19060 |
19110 |
19155 |
-185 |
-140 |
229230 |
189036 |
-5168 |
| 1912 |
19270 |
19265 |
19275 |
19030 |
19070 |
19120 |
-200 |
-150 |
41420 |
77700 |
5646 |
| 2001 |
19255 |
19230 |
19255 |
19005 |
19040 |
19100 |
-215 |
-155 |
15036 |
22170 |
4742 |
| 2002 |
19245 |
19230 |
19240 |
19010 |
19040 |
19120 |
-205 |
-125 |
878 |
1778 |
574 |
| 2003 |
19200 |
19155 |
19155 |
18985 |
18990 |
19015 |
-210 |
-185 |
62 |
450 |
-32 |
| 2004 |
19190 |
19100 |
19100 |
18980 |
18980 |
19030 |
-210 |
-160 |
12 |
218 |
0 |
| 2005 |
19155 |
19145 |
19145 |
18960 |
19005 |
19065 |
-150 |
-90 |
348 |
1328 |
168 |
| 2006 |
19110 |
19085 |
19100 |
19030 |
19030 |
19065 |
-80 |
-45 |
24 |
286 |
10 |
| 2007 |
19145 |
19015 |
19065 |
18975 |
19020 |
19020 |
-125 |
-125 |
18 |
122 |
8 |
| 2008 |
19270 |
19065 |
19130 |
19010 |
19010 |
19085 |
-260 |
-185 |
18 |
68 |
8 |
| 2009 |
19270 |
18950 |
18950 |
18935 |
18935 |
18940 |
-335 |
-330 |
4 |
4 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
343316 |
382648 / -6072 |
| 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 |
17375 |
17385 |
17395 |
16770 |
16825 |
17040 |
-550 |
-335 |
57768 |
41524 |
-4324 |
| 1911 |
17250 |
17220 |
17245 |
16705 |
16795 |
16965 |
-455 |
-285 |
47342 |
42996 |
4260 |
| 1912 |
17190 |
17160 |
17170 |
16535 |
16700 |
16785 |
-490 |
-405 |
8404 |
9362 |
2160 |
| 2001 |
17145 |
17025 |
17035 |
16555 |
16660 |
16795 |
-485 |
-350 |
442 |
604 |
102 |
| 2002 |
17105 |
16975 |
16975 |
16580 |
16640 |
16695 |
-465 |
-410 |
92 |
282 |
24 |
| 2003 |
17035 |
16890 |
16890 |
16540 |
16540 |
16740 |
-495 |
-295 |
14 |
104 |
0 |
| 2004 |
17000 |
16885 |
16885 |
16600 |
16600 |
16725 |
-400 |
-275 |
8 |
94 |
-4 |
| 2005 |
16955 |
16790 |
16790 |
16510 |
16510 |
16720 |
-445 |
-235 |
12 |
96 |
-4 |
| 2006 |
16880 |
16810 |
16815 |
16470 |
16470 |
16745 |
-410 |
-135 |
62 |
100 |
28 |
| 2007 |
16945 |
16735 |
16735 |
16395 |
16395 |
16565 |
-550 |
-380 |
20 |
38 |
-2 |
| 2008 |
17010 |
16490 |
16730 |
16445 |
16445 |
16555 |
-565 |
-455 |
8 |
8 |
-2 |
| 2009 |
17010 |
|
|
|
16960 |
16960 |
-50 |
-50 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
114172 |
95208 / 2238 |
| 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 |
139500 |
137170 |
138870 |
134200 |
134980 |
136390 |
-4520 |
-3110 |
62816 |
58312 |
-6102 |
| 1911 |
139470 |
137150 |
139000 |
134300 |
135110 |
136490 |
-4360 |
-2980 |
1745480 |
389670 |
-3178 |
| 1912 |
139450 |
137120 |
138880 |
134260 |
135030 |
136430 |
-4420 |
-3020 |
208574 |
125064 |
5250 |
| 2001 |
139430 |
137260 |
138730 |
134200 |
134960 |
136360 |
-4470 |
-3070 |
97496 |
115342 |
416 |
| 2002 |
139430 |
136700 |
137730 |
134000 |
134560 |
135560 |
-4870 |
-3870 |
1006 |
16214 |
116 |
| 2003 |
138950 |
136640 |
137360 |
133880 |
134240 |
135290 |
-4710 |
-3660 |
86 |
2304 |
-48 |
| 2004 |
138160 |
136850 |
137110 |
134070 |
134440 |
136180 |
-3720 |
-1980 |
276 |
902 |
12 |
| 2005 |
138760 |
136050 |
138200 |
133800 |
134600 |
135560 |
-4160 |
-3200 |
5268 |
12794 |
318 |
| 2006 |
138190 |
136480 |
136960 |
134160 |
134880 |
136020 |
-3310 |
-2170 |
76 |
682 |
-26 |
| 2007 |
138830 |
136130 |
137230 |
133780 |
133790 |
135460 |
-5040 |
-3370 |
102 |
568 |
-22 |
| 2008 |
138340 |
136530 |
137150 |
133780 |
134210 |
135080 |
-4130 |
-3260 |
154 |
552 |
20 |
| 2009 |
138340 |
137080 |
137080 |
133320 |
134350 |
135280 |
-3990 |
-3060 |
52 |
24 |
24 |
| 小计 |
|
|
|
|
|
|
|
|
2121386 |
722428 / -3220 |
| 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 |
137830 |
|
|
|
136870 |
136870 |
-960 |
-960 |
0 |
24 |
0 |
| 1911 |
137670 |
137850 |
137850 |
137850 |
137850 |
137850 |
180 |
180 |
2 |
52 |
-2 |
| 1912 |
139440 |
|
|
|
139440 |
139440 |
0 |
0 |
0 |
0 |
0 |
| 2001 |
137000 |
137160 |
138880 |
136600 |
137040 |
137690 |
40 |
690 |
42752 |
37120 |
126 |
| 2002 |
138260 |
|
|
|
138170 |
138170 |
-90 |
-90 |
0 |
8 |
0 |
| 2003 |
137070 |
|
|
|
137070 |
137070 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
137190 |
136830 |
138300 |
136350 |
136950 |
137150 |
-240 |
-40 |
302 |
1058 |
44 |
| 2006 |
142300 |
|
|
|
142260 |
142260 |
-40 |
-40 |
0 |
0 |
0 |
| 2007 |
142360 |
|
|
|
142320 |
142320 |
-40 |
-40 |
0 |
0 |
0 |
| 2008 |
138940 |
|
|
|
138940 |
138940 |
0 |
0 |
0 |
4 |
0 |
| 2009 |
138940 |
137200 |
139300 |
135430 |
137430 |
137360 |
-1510 |
-1580 |
28 |
8 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
43084 |
38274 / 176 |
发表评论