2020年9月24日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/9/24 15:22:49
| 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 |
| 2010 |
51550 |
51210 |
51370 |
50470 |
50650 |
50820 |
-900 |
-730 |
109778 |
57826 |
-9325 |
| 2011 |
51570 |
51020 |
51390 |
50430 |
50640 |
50840 |
-930 |
-730 |
237913 |
112206 |
7117 |
| 2012 |
51630 |
51250 |
51410 |
50480 |
50690 |
50870 |
-940 |
-760 |
82336 |
76340 |
-35 |
| 2101 |
51630 |
51190 |
51420 |
50510 |
50700 |
50870 |
-930 |
-760 |
27563 |
40270 |
2962 |
| 2102 |
51580 |
51310 |
51440 |
50550 |
50740 |
50880 |
-840 |
-700 |
3483 |
12604 |
619 |
| 2103 |
51850 |
51370 |
51510 |
50620 |
50830 |
50910 |
-1020 |
-940 |
1146 |
6008 |
168 |
| 2104 |
51730 |
51330 |
51500 |
50760 |
50890 |
50990 |
-840 |
-740 |
160 |
6051 |
50 |
| 2105 |
51760 |
50950 |
51630 |
50780 |
51020 |
51180 |
-740 |
-580 |
434 |
8206 |
-2 |
| 2106 |
51610 |
51500 |
51600 |
50860 |
51050 |
51260 |
-560 |
-350 |
111 |
1075 |
-16 |
| 2107 |
51560 |
55670 |
55670 |
50960 |
51080 |
52630 |
-480 |
1070 |
104 |
265 |
-2 |
| 2108 |
52010 |
51580 |
51700 |
51000 |
51000 |
51510 |
-1010 |
-500 |
12 |
123 |
3 |
| 2109 |
52090 |
51590 |
51600 |
51040 |
51100 |
51320 |
-990 |
-770 |
6 |
32 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
463046 |
321006 / 1539 |
| 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 |
| 2010 |
14470 |
14325 |
14345 |
13760 |
13940 |
14045 |
-530 |
-425 |
193020 |
96734 |
-7444 |
| 2011 |
14280 |
14160 |
14160 |
13735 |
13750 |
13895 |
-530 |
-385 |
157000 |
112768 |
21593 |
| 2012 |
14135 |
13990 |
14015 |
13620 |
13620 |
13780 |
-515 |
-355 |
55505 |
47460 |
4569 |
| 2101 |
14035 |
13905 |
13925 |
13550 |
13550 |
13690 |
-485 |
-345 |
27533 |
33579 |
3815 |
| 2102 |
14010 |
13885 |
13885 |
13525 |
13525 |
13645 |
-485 |
-365 |
12124 |
18550 |
3898 |
| 2103 |
13935 |
13855 |
13880 |
13560 |
13565 |
13675 |
-370 |
-260 |
5529 |
9832 |
2925 |
| 2104 |
13880 |
13850 |
13875 |
13555 |
13555 |
13715 |
-325 |
-165 |
2083 |
6808 |
1130 |
| 2105 |
13875 |
13845 |
13875 |
13560 |
13595 |
13670 |
-280 |
-205 |
1626 |
4432 |
950 |
| 2106 |
13915 |
13700 |
13870 |
13600 |
13600 |
13650 |
-315 |
-265 |
1002 |
1341 |
708 |
| 2107 |
13975 |
13765 |
13870 |
13605 |
13605 |
13710 |
-370 |
-265 |
117 |
297 |
36 |
| 2108 |
13855 |
13855 |
13855 |
13650 |
13650 |
13710 |
-205 |
-145 |
52 |
120 |
7 |
| 2109 |
13870 |
13840 |
13845 |
13645 |
13645 |
13695 |
-225 |
-175 |
33 |
33 |
30 |
| 小计 |
|
|
|
|
|
|
|
|
455624 |
331954 / 32217 |
| 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 |
| 2010 |
19645 |
19400 |
19540 |
19200 |
19230 |
19350 |
-415 |
-295 |
104436 |
39034 |
-13473 |
| 2011 |
19400 |
19170 |
19290 |
18930 |
18985 |
19115 |
-415 |
-285 |
242139 |
93595 |
9152 |
| 2012 |
19220 |
18930 |
19110 |
18770 |
18855 |
18960 |
-365 |
-260 |
36999 |
41224 |
1274 |
| 2101 |
19110 |
18850 |
19005 |
18675 |
18740 |
18850 |
-370 |
-260 |
10800 |
13101 |
-78 |
| 2102 |
19020 |
18820 |
18940 |
18635 |
18690 |
18790 |
-330 |
-230 |
446 |
4671 |
144 |
| 2103 |
18985 |
18800 |
18910 |
18630 |
18630 |
18775 |
-355 |
-210 |
227 |
2964 |
-63 |
| 2104 |
18875 |
18750 |
18755 |
18670 |
18755 |
18705 |
-120 |
-170 |
42 |
6505 |
30 |
| 2105 |
18925 |
18720 |
18810 |
18480 |
18480 |
18670 |
-445 |
-255 |
287 |
6902 |
46 |
| 2106 |
18880 |
18705 |
18820 |
18570 |
18630 |
18675 |
-250 |
-205 |
80 |
4549 |
34 |
| 2107 |
18800 |
18700 |
18730 |
18700 |
18725 |
18715 |
-75 |
-85 |
3 |
197 |
2 |
| 2108 |
18925 |
18655 |
18655 |
18620 |
18620 |
18635 |
-305 |
-290 |
2 |
59 |
1 |
| 2109 |
18820 |
18645 |
18645 |
18645 |
18645 |
18645 |
-175 |
-175 |
1 |
15 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
395462 |
212816 / -2930 |
| 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 |
| 2010 |
15490 |
15355 |
15495 |
15230 |
15415 |
15360 |
-75 |
-130 |
19402 |
8818 |
-2411 |
| 2011 |
15125 |
15110 |
15195 |
14970 |
15100 |
15110 |
-25 |
-15 |
21495 |
21316 |
546 |
| 2012 |
15050 |
14925 |
15095 |
14920 |
15000 |
15025 |
-50 |
-25 |
3022 |
7868 |
-492 |
| 2101 |
15010 |
14980 |
15050 |
14875 |
14995 |
15000 |
-15 |
-10 |
391 |
2894 |
1 |
| 2102 |
15025 |
14925 |
14975 |
14925 |
14975 |
14955 |
-50 |
-70 |
3 |
159 |
1 |
| 2103 |
15035 |
|
|
|
15035 |
15035 |
0 |
0 |
0 |
88 |
0 |
| 2104 |
15010 |
|
|
|
15010 |
15010 |
0 |
0 |
0 |
28 |
0 |
| 2105 |
15015 |
14990 |
14990 |
14975 |
14975 |
14985 |
-40 |
-30 |
3 |
58 |
-2 |
| 2106 |
14930 |
15005 |
15015 |
15005 |
15015 |
15010 |
85 |
80 |
2 |
28 |
-1 |
| 2107 |
14915 |
15000 |
15000 |
15000 |
15000 |
15000 |
85 |
85 |
2 |
28 |
-2 |
| 2108 |
15005 |
|
|
|
15005 |
15005 |
0 |
0 |
0 |
12 |
0 |
| 2109 |
15135 |
15010 |
15010 |
15010 |
15010 |
15010 |
-125 |
-125 |
1 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
44321 |
41303 / -2360 |
| 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 |
| 2010 |
112580 |
111900 |
112890 |
110700 |
111720 |
111800 |
-860 |
-780 |
10223 |
11329 |
-2401 |
| 2011 |
112760 |
112000 |
113250 |
110900 |
112000 |
112310 |
-760 |
-450 |
202822 |
80626 |
-11067 |
| 2012 |
112980 |
112320 |
113390 |
111080 |
112140 |
112500 |
-840 |
-480 |
533391 |
88203 |
2510 |
| 2101 |
112750 |
112300 |
113300 |
111100 |
112100 |
112450 |
-650 |
-300 |
18463 |
33167 |
714 |
| 2102 |
113020 |
112250 |
113250 |
111080 |
112200 |
112490 |
-820 |
-530 |
8061 |
3789 |
1319 |
| 2103 |
113040 |
113030 |
113180 |
111550 |
112370 |
111550 |
-670 |
-1490 |
1005 |
1240 |
-2 |
| 2104 |
112110 |
112540 |
112980 |
111180 |
112370 |
112040 |
260 |
-70 |
26 |
6146 |
-1 |
| 2105 |
113440 |
112710 |
113570 |
111700 |
112320 |
112360 |
-1120 |
-1080 |
2415 |
9150 |
-17 |
| 2106 |
112980 |
113390 |
113780 |
112470 |
112470 |
113020 |
-510 |
40 |
4 |
4137 |
-1 |
| 2107 |
113020 |
|
|
|
113020 |
113020 |
0 |
0 |
0 |
76 |
0 |
| 2108 |
113880 |
|
|
|
113040 |
113040 |
-840 |
-840 |
0 |
27 |
0 |
| 2109 |
113110 |
113350 |
113780 |
112000 |
113000 |
113210 |
-110 |
100 |
6 |
15 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
776416 |
237905 / -8945 |
| 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 |
| 2010 |
145360 |
143940 |
143940 |
139810 |
141280 |
141660 |
-4080 |
-3700 |
588 |
1379 |
-113 |
| 2011 |
145620 |
144040 |
144170 |
141140 |
141270 |
142520 |
-4350 |
-3100 |
51424 |
15551 |
-3539 |
| 2012 |
145830 |
144680 |
144680 |
141520 |
141710 |
142860 |
-4120 |
-2970 |
25353 |
19948 |
1654 |
| 2101 |
146270 |
144250 |
144580 |
141920 |
142250 |
143030 |
-4020 |
-3240 |
10517 |
3602 |
1313 |
| 2102 |
146750 |
144050 |
144050 |
143000 |
143000 |
143210 |
-3750 |
-3540 |
10 |
24 |
-8 |
| 2103 |
147330 |
|
|
|
143820 |
143820 |
-3510 |
-3510 |
0 |
4 |
0 |
| 2104 |
146770 |
144730 |
144730 |
144410 |
144410 |
144570 |
-2360 |
-2200 |
2 |
1 |
-2 |
| 2105 |
146920 |
|
|
|
146040 |
146040 |
-880 |
-880 |
0 |
27 |
0 |
| 2106 |
144320 |
|
|
|
144320 |
144320 |
0 |
0 |
0 |
11 |
0 |
| 2107 |
146690 |
|
|
|
146520 |
146520 |
-170 |
-170 |
0 |
1 |
0 |
| 2108 |
147150 |
|
|
|
144070 |
144070 |
-3080 |
-3080 |
0 |
1 |
0 |
| 2109 |
144870 |
|
|
|
144050 |
144050 |
-820 |
-820 |
0 |
1 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
87894 |
40550 / -695 |
发表评论