2019年9月25日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/9/25 15:09:32
| 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 |
47140 |
47150 |
47190 |
46950 |
47000 |
47050 |
-140 |
-90 |
55588 |
110224 |
-12338 |
| 1911 |
47110 |
47160 |
47190 |
46950 |
47000 |
47050 |
-110 |
-60 |
108694 |
209024 |
-612 |
| 1912 |
47120 |
47170 |
47180 |
46950 |
47000 |
47050 |
-120 |
-70 |
48942 |
163736 |
4782 |
| 2001 |
47110 |
47200 |
47200 |
46960 |
47000 |
47060 |
-110 |
-50 |
12834 |
56324 |
1780 |
| 2002 |
47170 |
47190 |
47200 |
46990 |
47030 |
47070 |
-140 |
-100 |
3196 |
13710 |
1044 |
| 2003 |
47210 |
47220 |
47260 |
47040 |
47050 |
47100 |
-160 |
-110 |
690 |
6090 |
486 |
| 2004 |
47240 |
47200 |
47220 |
47090 |
47120 |
47140 |
-120 |
-100 |
618 |
3176 |
188 |
| 2005 |
47280 |
47240 |
47250 |
47100 |
47120 |
47190 |
-160 |
-90 |
238 |
2082 |
18 |
| 2006 |
47300 |
47240 |
47290 |
47160 |
47160 |
47220 |
-140 |
-80 |
124 |
912 |
22 |
| 2007 |
47320 |
47200 |
47250 |
47200 |
47250 |
47230 |
-70 |
-90 |
94 |
614 |
22 |
| 2008 |
47390 |
47190 |
47300 |
47180 |
47230 |
47230 |
-160 |
-160 |
82 |
1182 |
-6 |
| 2009 |
47380 |
47330 |
47330 |
47260 |
47320 |
47310 |
-60 |
-70 |
16 |
62 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
231116 |
567136 / -4614 |
| 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 |
14275 |
14205 |
14260 |
14160 |
14165 |
14210 |
-110 |
-65 |
47022 |
131110 |
-12942 |
| 1911 |
14210 |
14130 |
14185 |
14105 |
14110 |
14145 |
-100 |
-65 |
133598 |
222310 |
-5272 |
| 1912 |
14160 |
14075 |
14145 |
14060 |
14065 |
14110 |
-95 |
-50 |
58630 |
175926 |
-6944 |
| 2001 |
14155 |
14100 |
14135 |
14055 |
14075 |
14095 |
-80 |
-60 |
20362 |
97076 |
692 |
| 2002 |
14185 |
14050 |
14145 |
14050 |
14050 |
14110 |
-135 |
-75 |
5038 |
55134 |
1460 |
| 2003 |
14205 |
13830 |
14670 |
13830 |
14135 |
14130 |
-70 |
-75 |
2498 |
20774 |
438 |
| 2004 |
14215 |
14160 |
14200 |
14140 |
14155 |
14155 |
-60 |
-60 |
4984 |
8328 |
2102 |
| 2005 |
14200 |
14170 |
14215 |
14165 |
14180 |
14185 |
-20 |
-15 |
1974 |
6402 |
850 |
| 2006 |
14275 |
14235 |
14240 |
14185 |
14210 |
14205 |
-65 |
-70 |
448 |
5704 |
146 |
| 2007 |
14265 |
14265 |
14275 |
14235 |
14250 |
14255 |
-15 |
-10 |
48 |
116 |
24 |
| 2008 |
14345 |
14290 |
14290 |
14260 |
14260 |
14260 |
-85 |
-85 |
42 |
110 |
20 |
| 2009 |
14360 |
|
|
|
14360 |
14360 |
0 |
0 |
0 |
30 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
274644 |
723020 / -19426 |
| 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 |
18860 |
18765 |
18805 |
18615 |
18690 |
18665 |
-170 |
-195 |
39248 |
39028 |
-7630 |
| 1911 |
18885 |
18740 |
18790 |
18570 |
18660 |
18640 |
-225 |
-245 |
279660 |
213008 |
226 |
| 1912 |
18845 |
18730 |
18765 |
18540 |
18625 |
18615 |
-220 |
-230 |
75566 |
109888 |
5564 |
| 2001 |
18815 |
18665 |
18740 |
18520 |
18595 |
18590 |
-220 |
-225 |
17362 |
36344 |
3482 |
| 2002 |
18800 |
18700 |
18715 |
18515 |
18595 |
18570 |
-205 |
-230 |
452 |
2650 |
194 |
| 2003 |
18805 |
18695 |
18695 |
18550 |
18580 |
18595 |
-225 |
-210 |
16 |
438 |
-8 |
| 2004 |
18875 |
18545 |
18595 |
18510 |
18575 |
18550 |
-300 |
-325 |
18 |
216 |
-6 |
| 2005 |
18810 |
18620 |
18685 |
18470 |
18565 |
18530 |
-245 |
-280 |
284 |
1386 |
72 |
| 2006 |
18740 |
18550 |
18600 |
18500 |
18535 |
18545 |
-205 |
-195 |
12 |
238 |
2 |
| 2007 |
18825 |
18520 |
18585 |
18520 |
18585 |
18550 |
-240 |
-275 |
4 |
130 |
2 |
| 2008 |
18780 |
18505 |
18535 |
18465 |
18465 |
18490 |
-315 |
-290 |
12 |
74 |
2 |
| 2009 |
18685 |
18640 |
18640 |
18460 |
18460 |
18525 |
-225 |
-160 |
24 |
42 |
14 |
| 小计 |
|
|
|
|
|
|
|
|
412658 |
403442 / 1914 |
| 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 |
16855 |
16815 |
17035 |
16805 |
16980 |
16950 |
125 |
95 |
9220 |
13454 |
-3382 |
| 1911 |
16765 |
16740 |
16970 |
16700 |
16900 |
16845 |
135 |
80 |
77984 |
60418 |
-2010 |
| 1912 |
16695 |
16650 |
16910 |
16635 |
16840 |
16765 |
145 |
70 |
9866 |
13604 |
-24 |
| 2001 |
16655 |
16645 |
16880 |
16615 |
16825 |
16780 |
170 |
125 |
738 |
1340 |
170 |
| 2002 |
16630 |
16695 |
16850 |
16605 |
16850 |
16800 |
220 |
170 |
28 |
324 |
2 |
| 2003 |
16575 |
|
|
|
16585 |
16585 |
10 |
10 |
0 |
100 |
0 |
| 2004 |
16720 |
16700 |
16700 |
16700 |
16700 |
16700 |
-20 |
-20 |
2 |
88 |
-2 |
| 2005 |
16600 |
|
|
|
16600 |
16600 |
0 |
0 |
0 |
102 |
0 |
| 2006 |
16670 |
16700 |
16700 |
16700 |
16700 |
16700 |
30 |
30 |
2 |
90 |
0 |
| 2007 |
16530 |
|
|
|
16530 |
16530 |
0 |
0 |
0 |
32 |
0 |
| 2008 |
16465 |
|
|
|
16465 |
16465 |
0 |
0 |
0 |
6 |
0 |
| 2009 |
16600 |
|
|
|
16600 |
16600 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
97840 |
89562 / -5246 |
| 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 |
138090 |
137390 |
137850 |
135200 |
136100 |
136220 |
-1990 |
-1870 |
28290 |
28898 |
-2402 |
| 1911 |
138250 |
137500 |
137580 |
135140 |
136080 |
136320 |
-2170 |
-1930 |
1616066 |
315590 |
-52226 |
| 1912 |
138080 |
137390 |
137450 |
135080 |
136150 |
136140 |
-1930 |
-1940 |
307320 |
194266 |
45768 |
| 2001 |
137780 |
137280 |
137280 |
134810 |
135870 |
135950 |
-1910 |
-1830 |
140776 |
172296 |
16774 |
| 2002 |
137670 |
136570 |
136570 |
134570 |
135600 |
135470 |
-2070 |
-2200 |
4646 |
26068 |
812 |
| 2003 |
137050 |
135550 |
136000 |
134370 |
135000 |
135260 |
-2050 |
-1790 |
1058 |
7556 |
318 |
| 2004 |
136600 |
135320 |
135320 |
134140 |
134840 |
134850 |
-1760 |
-1750 |
48 |
2938 |
-2 |
| 2005 |
136730 |
136100 |
136170 |
134070 |
134880 |
135040 |
-1850 |
-1690 |
4288 |
16534 |
478 |
| 2006 |
137400 |
135720 |
135720 |
133880 |
134350 |
135050 |
-3050 |
-2350 |
20 |
1022 |
-8 |
| 2007 |
136470 |
134930 |
135170 |
134350 |
134350 |
134780 |
-2120 |
-1690 |
16 |
912 |
0 |
| 2008 |
136360 |
135070 |
135070 |
133640 |
134380 |
134310 |
-1980 |
-2050 |
16 |
592 |
-4 |
| 2009 |
135950 |
134860 |
134950 |
133680 |
134190 |
134490 |
-1760 |
-1460 |
16 |
96 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
2102560 |
766768 / 9506 |
| 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 |
135860 |
|
|
|
135860 |
135860 |
0 |
0 |
0 |
20 |
0 |
| 1911 |
137130 |
|
|
|
137130 |
137130 |
0 |
0 |
0 |
48 |
0 |
| 1912 |
137120 |
135110 |
137230 |
135110 |
137230 |
136170 |
110 |
-950 |
8 |
6 |
4 |
| 2001 |
136940 |
136500 |
136800 |
136050 |
136280 |
136400 |
-660 |
-540 |
21048 |
38738 |
-108 |
| 2002 |
138170 |
|
|
|
137340 |
137340 |
-830 |
-830 |
0 |
8 |
0 |
| 2003 |
137070 |
|
|
|
137070 |
137070 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
136730 |
136240 |
136600 |
136000 |
136140 |
136160 |
-590 |
-570 |
120 |
1122 |
16 |
| 2006 |
142060 |
|
|
|
139030 |
139030 |
-3030 |
-3030 |
0 |
0 |
0 |
| 2007 |
142110 |
|
|
|
141520 |
141520 |
-590 |
-590 |
0 |
0 |
0 |
| 2008 |
138940 |
|
|
|
138360 |
138360 |
-580 |
-580 |
0 |
4 |
0 |
| 2009 |
137100 |
|
|
|
137100 |
137100 |
0 |
0 |
0 |
10 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
21176 |
39956 / -88 |
发表评论