2019年9月20日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/9/20 15:06:27
| 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 |
47190 |
47210 |
47280 |
47120 |
47170 |
47180 |
-20 |
-10 |
55138 |
140164 |
-10242 |
| 1911 |
47130 |
47160 |
47220 |
47050 |
47130 |
47130 |
0 |
0 |
85916 |
224280 |
526 |
| 1912 |
47120 |
47140 |
47200 |
47050 |
47110 |
47120 |
-10 |
0 |
29824 |
149050 |
1978 |
| 2001 |
47130 |
47160 |
47200 |
47050 |
47110 |
47120 |
-20 |
-10 |
9362 |
51104 |
1336 |
| 2002 |
47160 |
47210 |
47210 |
47040 |
47140 |
47120 |
-20 |
-40 |
1980 |
10858 |
984 |
| 2003 |
47190 |
47260 |
47290 |
47130 |
47140 |
47190 |
-50 |
0 |
194 |
5370 |
68 |
| 2004 |
47240 |
47220 |
47220 |
47200 |
47220 |
47200 |
-20 |
-40 |
44 |
2834 |
38 |
| 2005 |
47290 |
47590 |
47590 |
47200 |
47270 |
47290 |
-20 |
0 |
240 |
1900 |
12 |
| 2006 |
47290 |
47320 |
47340 |
47280 |
47290 |
47290 |
0 |
0 |
98 |
856 |
-2 |
| 2007 |
47360 |
47440 |
47440 |
47280 |
47330 |
47340 |
-30 |
-20 |
16 |
540 |
-4 |
| 2008 |
47350 |
47300 |
47520 |
47300 |
47370 |
47370 |
20 |
20 |
14 |
1208 |
-2 |
| 2009 |
47370 |
47390 |
47390 |
47390 |
47390 |
47390 |
20 |
20 |
2 |
52 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
182828 |
588216 / -5308 |
| 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 |
14225 |
14220 |
14300 |
14190 |
14295 |
14260 |
70 |
35 |
48074 |
153910 |
-8954 |
| 1911 |
14160 |
14150 |
14240 |
14115 |
14225 |
14195 |
65 |
35 |
120170 |
234598 |
-8150 |
| 1912 |
14130 |
14135 |
14190 |
14085 |
14185 |
14155 |
55 |
25 |
41466 |
179914 |
1266 |
| 2001 |
14130 |
14110 |
14180 |
14085 |
14175 |
14150 |
45 |
20 |
17934 |
96334 |
-476 |
| 2002 |
14155 |
14145 |
14200 |
14110 |
14185 |
14165 |
30 |
10 |
2936 |
52032 |
42 |
| 2003 |
14195 |
14180 |
14230 |
14155 |
14215 |
14195 |
20 |
0 |
1896 |
18876 |
274 |
| 2004 |
14220 |
14210 |
14245 |
14195 |
14230 |
14215 |
10 |
-5 |
890 |
4224 |
246 |
| 2005 |
14240 |
14235 |
14285 |
14220 |
14255 |
14240 |
15 |
0 |
448 |
4412 |
12 |
| 2006 |
14290 |
14250 |
14300 |
14220 |
14285 |
14255 |
-5 |
-35 |
118 |
5544 |
-70 |
| 2007 |
14305 |
14305 |
14315 |
14305 |
14315 |
14310 |
10 |
5 |
4 |
72 |
-4 |
| 2008 |
14315 |
14325 |
14370 |
14300 |
14320 |
14325 |
5 |
10 |
12 |
90 |
-4 |
| 2009 |
14320 |
|
|
|
14320 |
14320 |
0 |
0 |
0 |
28 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
233948 |
750034 / -15818 |
| 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 |
19015 |
18970 |
19040 |
18840 |
18915 |
18950 |
-100 |
-65 |
51488 |
62084 |
-10076 |
| 1911 |
19015 |
18950 |
19045 |
18830 |
18905 |
18940 |
-110 |
-75 |
277128 |
191436 |
1210 |
| 1912 |
18970 |
18880 |
19000 |
18780 |
18865 |
18905 |
-105 |
-65 |
45952 |
89006 |
5872 |
| 2001 |
18955 |
18885 |
18975 |
18770 |
18855 |
18885 |
-100 |
-70 |
10304 |
26208 |
782 |
| 2002 |
18930 |
18905 |
18955 |
18760 |
18860 |
18860 |
-70 |
-70 |
290 |
2116 |
4 |
| 2003 |
18915 |
18860 |
18900 |
18800 |
18850 |
18860 |
-65 |
-55 |
36 |
436 |
2 |
| 2004 |
19015 |
18845 |
18845 |
18765 |
18845 |
18810 |
-170 |
-205 |
10 |
216 |
0 |
| 2005 |
18900 |
18825 |
18895 |
18750 |
18850 |
18840 |
-50 |
-60 |
18 |
1314 |
4 |
| 2006 |
18890 |
18830 |
18945 |
18825 |
18905 |
18910 |
15 |
20 |
72 |
246 |
-44 |
| 2007 |
19020 |
18735 |
18885 |
18735 |
18885 |
18835 |
-135 |
-185 |
6 |
122 |
0 |
| 2008 |
19045 |
18855 |
18865 |
18850 |
18850 |
18855 |
-195 |
-190 |
6 |
70 |
2 |
| 2009 |
18835 |
18775 |
18850 |
18710 |
18840 |
18800 |
5 |
-35 |
10 |
22 |
10 |
| 小计 |
|
|
|
|
|
|
|
|
385320 |
373276 / -2234 |
| 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 |
16920 |
16985 |
17055 |
16890 |
17000 |
16975 |
80 |
55 |
14002 |
27044 |
-4200 |
| 1911 |
16850 |
16890 |
16935 |
16785 |
16870 |
16865 |
20 |
15 |
45670 |
54072 |
4234 |
| 1912 |
16810 |
16840 |
16880 |
16735 |
16815 |
16810 |
5 |
0 |
2574 |
10732 |
964 |
| 2001 |
16745 |
16835 |
16845 |
16725 |
16790 |
16785 |
45 |
40 |
342 |
898 |
190 |
| 2002 |
16770 |
16800 |
16800 |
16700 |
16755 |
16730 |
-15 |
-40 |
68 |
320 |
38 |
| 2003 |
16635 |
|
|
|
16635 |
16635 |
0 |
0 |
0 |
100 |
0 |
| 2004 |
16630 |
16715 |
16730 |
16715 |
16730 |
16720 |
100 |
90 |
4 |
90 |
-2 |
| 2005 |
16580 |
16680 |
16680 |
16680 |
16680 |
16680 |
100 |
100 |
2 |
102 |
-2 |
| 2006 |
16515 |
16640 |
16640 |
16640 |
16640 |
16640 |
125 |
125 |
6 |
100 |
0 |
| 2007 |
16540 |
16650 |
16650 |
16650 |
16650 |
16650 |
110 |
110 |
2 |
30 |
-2 |
| 2008 |
16540 |
|
|
|
16540 |
16540 |
0 |
0 |
0 |
6 |
0 |
| 2009 |
16950 |
16475 |
16625 |
16475 |
16625 |
16550 |
-325 |
-400 |
4 |
2 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
62674 |
93496 / 1222 |
| 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 |
136120 |
136790 |
138840 |
134760 |
138250 |
136870 |
2130 |
750 |
34134 |
46120 |
-6578 |
| 1911 |
136290 |
136660 |
138970 |
134850 |
138370 |
136790 |
2080 |
500 |
1892130 |
401798 |
13628 |
| 1912 |
136240 |
136540 |
138850 |
134850 |
138290 |
136790 |
2050 |
550 |
225744 |
135122 |
6910 |
| 2001 |
136120 |
136510 |
138680 |
134720 |
138140 |
136750 |
2020 |
630 |
92192 |
123280 |
6150 |
| 2002 |
135990 |
136400 |
138200 |
134460 |
137700 |
136880 |
1710 |
890 |
6194 |
22354 |
4174 |
| 2003 |
135800 |
136000 |
137700 |
133990 |
137600 |
136660 |
1800 |
860 |
3264 |
6188 |
2886 |
| 2004 |
135490 |
136000 |
137630 |
133900 |
137630 |
136300 |
2140 |
810 |
1434 |
2504 |
1294 |
| 2005 |
135400 |
135480 |
137780 |
134000 |
137350 |
136140 |
1950 |
740 |
6052 |
15190 |
1136 |
| 2006 |
134950 |
136190 |
137170 |
134000 |
137170 |
136140 |
2220 |
1190 |
510 |
1038 |
358 |
| 2007 |
135030 |
135760 |
136600 |
134790 |
136600 |
136280 |
1570 |
1250 |
452 |
928 |
388 |
| 2008 |
135420 |
136450 |
136900 |
133810 |
136790 |
136340 |
1370 |
920 |
104 |
582 |
42 |
| 2009 |
134910 |
135810 |
136800 |
134530 |
136800 |
136200 |
1890 |
1290 |
58 |
66 |
26 |
| 小计 |
|
|
|
|
|
|
|
|
2262268 |
755170 / 30414 |
| 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 |
136870 |
136030 |
136030 |
135700 |
135700 |
135860 |
-1170 |
-1010 |
8 |
20 |
-4 |
| 1911 |
138130 |
136950 |
137560 |
136490 |
137560 |
137130 |
-570 |
-1000 |
28 |
48 |
-16 |
| 1912 |
138050 |
138980 |
138980 |
135260 |
135260 |
137120 |
-2790 |
-930 |
4 |
2 |
2 |
| 2001 |
137250 |
136320 |
137270 |
135900 |
136890 |
136440 |
-360 |
-810 |
34820 |
38094 |
888 |
| 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 |
136920 |
135880 |
136870 |
135850 |
136720 |
136250 |
-200 |
-670 |
158 |
1094 |
6 |
| 2006 |
142250 |
|
|
|
141560 |
141560 |
-690 |
-690 |
0 |
0 |
0 |
| 2007 |
142310 |
|
|
|
141610 |
141610 |
-700 |
-700 |
0 |
0 |
0 |
| 2008 |
138940 |
|
|
|
138940 |
138940 |
0 |
0 |
0 |
4 |
0 |
| 2009 |
137120 |
|
|
|
137120 |
137120 |
0 |
0 |
0 |
10 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
35018 |
39280 / 876 |
发表评论