2020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：2020/9/10 15:06:34
| 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 |
| 2009 |
51930 |
52050 |
52230 |
51610 |
51700 |
52000 |
-230 |
70 |
15795 |
13800 |
-2660 |
| 2010 |
51890 |
52100 |
52320 |
51630 |
51700 |
52060 |
-190 |
170 |
93311 |
110935 |
252 |
| 2011 |
51930 |
52000 |
52370 |
51670 |
51760 |
52100 |
-170 |
170 |
53009 |
80441 |
1966 |
| 2012 |
51940 |
52040 |
52370 |
51680 |
51730 |
52100 |
-210 |
160 |
20853 |
57475 |
2289 |
| 2101 |
51940 |
52000 |
52350 |
51680 |
51750 |
52060 |
-190 |
120 |
7131 |
24758 |
1264 |
| 2102 |
51940 |
52110 |
52340 |
51710 |
51750 |
52100 |
-190 |
160 |
931 |
9237 |
86 |
| 2103 |
51970 |
52160 |
52350 |
51760 |
51800 |
52160 |
-170 |
190 |
305 |
4934 |
7 |
| 2104 |
52180 |
52360 |
52420 |
51830 |
51830 |
52280 |
-350 |
100 |
33 |
4354 |
-3 |
| 2105 |
52150 |
52350 |
52430 |
51920 |
51920 |
52210 |
-230 |
60 |
167 |
5734 |
10 |
| 2106 |
52080 |
52030 |
52430 |
51820 |
51970 |
52230 |
-110 |
150 |
93 |
910 |
-9 |
| 2107 |
52100 |
52430 |
52500 |
51900 |
51900 |
52230 |
-200 |
130 |
65 |
149 |
-8 |
| 2108 |
52290 |
52400 |
52540 |
51770 |
52190 |
52270 |
-100 |
-20 |
93 |
99 |
-1 |
| 小计 |
|
|
|
|
|
|
|
|
191786 |
312826 / 3193 |
| 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 |
| 2009 |
14505 |
14500 |
14550 |
14490 |
14510 |
14515 |
5 |
10 |
8575 |
24790 |
-3150 |
| 2010 |
14380 |
14390 |
14415 |
14335 |
14340 |
14370 |
-40 |
-10 |
72088 |
122757 |
1049 |
| 2011 |
14250 |
14235 |
14280 |
14200 |
14210 |
14235 |
-40 |
-15 |
28348 |
72604 |
1480 |
| 2012 |
14135 |
14090 |
14160 |
14085 |
14090 |
14120 |
-45 |
-15 |
9752 |
38084 |
575 |
| 2101 |
14045 |
14045 |
14075 |
14000 |
14000 |
14035 |
-45 |
-10 |
4863 |
24930 |
450 |
| 2102 |
13985 |
13995 |
14020 |
13950 |
13950 |
13990 |
-35 |
5 |
1919 |
13459 |
526 |
| 2103 |
13945 |
13950 |
13980 |
13915 |
13920 |
13945 |
-25 |
0 |
994 |
5744 |
575 |
| 2104 |
13905 |
13890 |
13945 |
13880 |
13895 |
13905 |
-10 |
0 |
470 |
3709 |
-144 |
| 2105 |
13890 |
13905 |
13930 |
13890 |
13890 |
13895 |
0 |
5 |
125 |
1338 |
22 |
| 2106 |
13885 |
13905 |
13920 |
13905 |
13905 |
13905 |
20 |
20 |
208 |
627 |
197 |
| 2107 |
13885 |
13915 |
13960 |
13915 |
13960 |
13935 |
75 |
50 |
2 |
246 |
1 |
| 2108 |
13920 |
13900 |
13900 |
13900 |
13900 |
13900 |
-20 |
-20 |
1 |
110 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
127345 |
308398 / 1582 |
| 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 |
| 2009 |
19415 |
19410 |
19450 |
19170 |
19190 |
19355 |
-225 |
-60 |
3295 |
4210 |
-1340 |
| 2010 |
19365 |
19325 |
19410 |
19045 |
19055 |
19295 |
-310 |
-70 |
175040 |
93117 |
168 |
| 2011 |
19295 |
19240 |
19310 |
18960 |
18960 |
19185 |
-335 |
-110 |
48456 |
58478 |
2185 |
| 2012 |
19190 |
19100 |
19185 |
18850 |
18850 |
19085 |
-340 |
-105 |
12649 |
26675 |
583 |
| 2101 |
19100 |
19050 |
19100 |
18755 |
18775 |
18990 |
-325 |
-110 |
3619 |
7035 |
459 |
| 2102 |
19085 |
18995 |
19055 |
18705 |
18705 |
18905 |
-380 |
-180 |
492 |
4133 |
195 |
| 2103 |
19015 |
18995 |
19060 |
18720 |
18720 |
18925 |
-295 |
-90 |
49 |
2913 |
25 |
| 2104 |
19000 |
18975 |
18975 |
18680 |
18680 |
18945 |
-320 |
-55 |
2045 |
6310 |
2040 |
| 2105 |
19050 |
18920 |
19010 |
18700 |
18700 |
18900 |
-350 |
-150 |
108 |
4620 |
75 |
| 2106 |
19050 |
18990 |
18990 |
18700 |
18700 |
18760 |
-350 |
-290 |
17 |
322 |
17 |
| 2107 |
18950 |
18950 |
18970 |
18870 |
18910 |
18915 |
-40 |
-35 |
7 |
191 |
0 |
| 2108 |
19005 |
18890 |
18970 |
18855 |
18935 |
18915 |
-70 |
-90 |
8 |
52 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
245785 |
208056 / 4407 |
| 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 |
| 2009 |
15290 |
15240 |
15300 |
14910 |
14910 |
15050 |
-380 |
-240 |
420 |
3130 |
-105 |
| 2010 |
15320 |
15330 |
15385 |
14920 |
14970 |
15150 |
-350 |
-170 |
33375 |
28301 |
3253 |
| 2011 |
15310 |
15205 |
15370 |
14930 |
14965 |
15130 |
-345 |
-180 |
8770 |
15250 |
1427 |
| 2012 |
15295 |
15225 |
15360 |
14950 |
14970 |
15095 |
-325 |
-200 |
1461 |
5160 |
523 |
| 2101 |
15280 |
15345 |
15345 |
14945 |
14965 |
15075 |
-315 |
-205 |
219 |
1209 |
31 |
| 2102 |
15270 |
15165 |
15165 |
15085 |
15085 |
15125 |
-185 |
-145 |
2 |
147 |
2 |
| 2103 |
15160 |
15130 |
15130 |
15115 |
15115 |
15125 |
-45 |
-35 |
3 |
82 |
-2 |
| 2104 |
15365 |
|
|
|
15365 |
15365 |
0 |
0 |
0 |
33 |
0 |
| 2105 |
15200 |
15135 |
15135 |
15060 |
15090 |
15095 |
-110 |
-105 |
3 |
46 |
0 |
| 2106 |
15325 |
15080 |
15080 |
14980 |
14980 |
15035 |
-345 |
-290 |
3 |
20 |
-1 |
| 2107 |
15260 |
15185 |
15185 |
15130 |
15130 |
15155 |
-130 |
-105 |
2 |
19 |
0 |
| 2108 |
15140 |
15095 |
15095 |
15095 |
15095 |
15095 |
-45 |
-45 |
1 |
6 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
44259 |
53403 / 5129 |
| 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 |
| 2009 |
115750 |
117440 |
117440 |
115600 |
115630 |
115920 |
-120 |
170 |
162 |
9888 |
18 |
| 2010 |
116360 |
115950 |
116820 |
115180 |
115500 |
116240 |
-860 |
-120 |
24498 |
30161 |
-1771 |
| 2011 |
116700 |
116490 |
117120 |
115420 |
115770 |
116530 |
-930 |
-170 |
614121 |
132692 |
3829 |
| 2012 |
116690 |
116500 |
117090 |
115480 |
115780 |
116510 |
-910 |
-180 |
44016 |
48404 |
1399 |
| 2101 |
116630 |
116270 |
117050 |
115480 |
115720 |
116460 |
-910 |
-170 |
13428 |
29195 |
-117 |
| 2102 |
116720 |
116650 |
117120 |
115620 |
115930 |
116640 |
-790 |
-80 |
4089 |
2013 |
409 |
| 2103 |
116390 |
117130 |
117130 |
115830 |
115830 |
116610 |
-560 |
220 |
43 |
1223 |
-9 |
| 2104 |
116750 |
116870 |
116870 |
115690 |
115690 |
116490 |
-1060 |
-260 |
2019 |
6121 |
2002 |
| 2105 |
116510 |
116820 |
117280 |
116000 |
116200 |
116720 |
-310 |
210 |
1859 |
8887 |
62 |
| 2106 |
116600 |
116970 |
116970 |
116280 |
116480 |
116320 |
-120 |
-280 |
27 |
91 |
-1 |
| 2107 |
116370 |
117390 |
117390 |
116300 |
116640 |
116510 |
270 |
140 |
14 |
67 |
-3 |
| 2108 |
116460 |
117300 |
117300 |
116110 |
116210 |
116430 |
-250 |
-30 |
4 |
19 |
-1 |
| 小计 |
|
|
|
|
|
|
|
|
704280 |
268761 / 5817 |
| 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 |
| 2009 |
144120 |
144450 |
144450 |
142800 |
143000 |
143330 |
-1120 |
-790 |
54 |
904 |
-46 |
| 2010 |
144460 |
144590 |
145170 |
142850 |
143130 |
143570 |
-1330 |
-890 |
1049 |
2494 |
-272 |
| 2011 |
144770 |
144020 |
145520 |
143000 |
143310 |
144110 |
-1460 |
-660 |
38990 |
22093 |
372 |
| 2012 |
145100 |
144440 |
145840 |
143350 |
143820 |
144440 |
-1280 |
-660 |
15818 |
16063 |
204 |
| 2101 |
145290 |
145000 |
146050 |
143500 |
144000 |
144690 |
-1290 |
-600 |
4170 |
1160 |
-42 |
| 2102 |
145610 |
145640 |
145880 |
144410 |
144410 |
145410 |
-1200 |
-200 |
49 |
43 |
-31 |
| 2103 |
147560 |
145360 |
145370 |
144800 |
144800 |
145170 |
-2760 |
-2390 |
3 |
4 |
0 |
| 2104 |
145580 |
|
|
|
145580 |
145580 |
0 |
0 |
0 |
4 |
0 |
| 2105 |
146010 |
|
|
|
146010 |
146010 |
0 |
0 |
0 |
27 |
0 |
| 2106 |
144990 |
|
|
|
144990 |
144990 |
0 |
0 |
0 |
10 |
0 |
| 2107 |
145590 |
|
|
|
145590 |
145590 |
0 |
0 |
0 |
2 |
0 |
| 2108 |
144390 |
|
|
|
144390 |
144390 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
60133 |
42804 / 185 |
发表评论