2019年10月9日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/10/9 15:08:18
| 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 |
46890 |
46780 |
46780 |
46550 |
46620 |
46660 |
-270 |
-230 |
34140 |
51470 |
-9340 |
| 1911 |
46880 |
46650 |
46750 |
46520 |
46600 |
46650 |
-280 |
-230 |
99126 |
192544 |
1028 |
| 1912 |
46920 |
46730 |
46790 |
46530 |
46640 |
46670 |
-280 |
-250 |
90554 |
199762 |
7910 |
| 2001 |
46940 |
46800 |
46820 |
46580 |
46690 |
46710 |
-250 |
-230 |
24682 |
75572 |
7190 |
| 2002 |
46970 |
46790 |
46840 |
46620 |
46740 |
46740 |
-230 |
-230 |
7898 |
19960 |
3798 |
| 2003 |
47010 |
46890 |
46900 |
46680 |
46790 |
46800 |
-220 |
-210 |
1024 |
7594 |
558 |
| 2004 |
47070 |
46950 |
46950 |
46750 |
46890 |
46890 |
-180 |
-180 |
1120 |
4660 |
996 |
| 2005 |
47140 |
46950 |
47000 |
46800 |
46950 |
46920 |
-190 |
-220 |
550 |
2798 |
256 |
| 2006 |
47170 |
47030 |
47040 |
46840 |
46980 |
46960 |
-190 |
-210 |
92 |
1028 |
58 |
| 2007 |
47160 |
46900 |
47100 |
46900 |
47050 |
47040 |
-110 |
-120 |
130 |
676 |
22 |
| 2008 |
47240 |
47130 |
47150 |
46880 |
47090 |
47080 |
-150 |
-160 |
66 |
1256 |
40 |
| 2009 |
47280 |
47160 |
47160 |
47000 |
47150 |
47130 |
-130 |
-150 |
44 |
148 |
30 |
| 小计 |
|
|
|
|
|
|
|
|
259426 |
557468 / 12546 |
| 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 |
14020 |
14025 |
14065 |
13980 |
13980 |
14015 |
-40 |
-5 |
20950 |
79600 |
-8520 |
| 1911 |
13980 |
13970 |
14040 |
13920 |
13925 |
13970 |
-55 |
-10 |
87818 |
184572 |
-2952 |
| 1912 |
13950 |
13955 |
14020 |
13905 |
13905 |
13950 |
-45 |
0 |
64890 |
200960 |
4498 |
| 2001 |
13965 |
13975 |
14030 |
13900 |
13900 |
13945 |
-65 |
-20 |
18032 |
100328 |
2364 |
| 2002 |
13995 |
14000 |
14050 |
13915 |
13915 |
13970 |
-80 |
-25 |
4928 |
60088 |
808 |
| 2003 |
14020 |
14060 |
14060 |
13950 |
13950 |
13985 |
-70 |
-35 |
354 |
23564 |
-106 |
| 2004 |
14050 |
14085 |
14085 |
13945 |
13945 |
14000 |
-105 |
-50 |
1456 |
11114 |
830 |
| 2005 |
14100 |
14115 |
14120 |
14025 |
14025 |
14040 |
-75 |
-60 |
562 |
8092 |
438 |
| 2006 |
14120 |
14165 |
14165 |
14055 |
14055 |
14075 |
-65 |
-45 |
22 |
6074 |
10 |
| 2007 |
14055 |
|
|
|
14055 |
14055 |
0 |
0 |
0 |
142 |
0 |
| 2008 |
14185 |
14130 |
14130 |
14125 |
14125 |
14125 |
-60 |
-60 |
72 |
174 |
48 |
| 2009 |
14225 |
|
|
|
14225 |
14225 |
0 |
0 |
0 |
88 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
199084 |
674796 / -2582 |
| 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 |
18705 |
18640 |
18735 |
18640 |
18660 |
18675 |
-45 |
-30 |
10060 |
17760 |
-2840 |
| 1911 |
18705 |
18625 |
18765 |
18620 |
18660 |
18690 |
-45 |
-15 |
150526 |
158302 |
-1074 |
| 1912 |
18690 |
18625 |
18745 |
18610 |
18650 |
18675 |
-40 |
-15 |
75736 |
137846 |
8614 |
| 2001 |
18670 |
18620 |
18720 |
18575 |
18645 |
18660 |
-25 |
-10 |
13058 |
42590 |
1548 |
| 2002 |
18640 |
18575 |
18700 |
18575 |
18620 |
18635 |
-20 |
-5 |
1138 |
3472 |
580 |
| 2003 |
18670 |
|
|
|
18670 |
18670 |
0 |
0 |
0 |
434 |
0 |
| 2004 |
18620 |
18620 |
18620 |
18620 |
18620 |
18620 |
0 |
0 |
2 |
320 |
2 |
| 2005 |
18630 |
18600 |
18685 |
18580 |
18615 |
18625 |
-15 |
-5 |
328 |
1686 |
216 |
| 2006 |
18660 |
18585 |
18630 |
18575 |
18630 |
18605 |
-30 |
-55 |
12 |
236 |
6 |
| 2007 |
18500 |
18620 |
18620 |
18605 |
18615 |
18615 |
115 |
115 |
10 |
152 |
6 |
| 2008 |
18625 |
18580 |
18580 |
18580 |
18580 |
18580 |
-45 |
-45 |
2 |
68 |
2 |
| 2009 |
18620 |
18605 |
18610 |
18605 |
18610 |
18605 |
-10 |
-15 |
4 |
40 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
250876 |
362906 / 7064 |
| 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 |
17155 |
17120 |
17120 |
16890 |
16900 |
17010 |
-255 |
-145 |
1490 |
4430 |
-730 |
| 1911 |
17205 |
17180 |
17230 |
16905 |
16915 |
17035 |
-290 |
-170 |
42770 |
52690 |
-3308 |
| 1912 |
17140 |
17125 |
17145 |
16855 |
16865 |
16970 |
-275 |
-170 |
16048 |
25566 |
1468 |
| 2001 |
17085 |
17100 |
17100 |
16820 |
16830 |
16900 |
-255 |
-185 |
1620 |
2292 |
516 |
| 2002 |
17025 |
17030 |
17030 |
16800 |
16810 |
16855 |
-215 |
-170 |
318 |
392 |
-110 |
| 2003 |
17020 |
16875 |
16875 |
16750 |
16750 |
16810 |
-270 |
-210 |
4 |
98 |
0 |
| 2004 |
16995 |
16825 |
16825 |
16825 |
16825 |
16825 |
-170 |
-170 |
2 |
88 |
-2 |
| 2005 |
16930 |
16800 |
16800 |
16800 |
16800 |
16800 |
-130 |
-130 |
2 |
96 |
0 |
| 2006 |
16985 |
16920 |
16930 |
16795 |
16795 |
16880 |
-190 |
-105 |
10 |
50 |
0 |
| 2007 |
16955 |
|
|
|
16955 |
16955 |
0 |
0 |
0 |
30 |
0 |
| 2008 |
16575 |
|
|
|
16575 |
16575 |
0 |
0 |
0 |
12 |
0 |
| 2009 |
16555 |
|
|
|
16555 |
16555 |
0 |
0 |
0 |
16 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
62264 |
85760 / -2166 |
| 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 |
137350 |
137380 |
137690 |
136660 |
137050 |
137130 |
-300 |
-220 |
4332 |
19872 |
-1416 |
| 1911 |
136720 |
137060 |
137330 |
136230 |
136820 |
136890 |
100 |
170 |
699596 |
207132 |
-4978 |
| 1912 |
136740 |
137290 |
137380 |
136230 |
136740 |
136860 |
0 |
120 |
312446 |
296910 |
4634 |
| 2001 |
136550 |
136850 |
137170 |
136050 |
136490 |
136650 |
-60 |
100 |
85578 |
210082 |
-4138 |
| 2002 |
136160 |
136600 |
136730 |
135600 |
136130 |
136200 |
-30 |
40 |
38266 |
44240 |
4826 |
| 2003 |
135820 |
136330 |
136490 |
135050 |
135980 |
136030 |
160 |
210 |
6902 |
15936 |
1388 |
| 2004 |
134810 |
135980 |
136020 |
135510 |
135600 |
135770 |
790 |
960 |
156 |
4742 |
-4 |
| 2005 |
135850 |
135760 |
136190 |
134900 |
135610 |
135680 |
-240 |
-170 |
1930 |
18824 |
116 |
| 2006 |
135770 |
135540 |
135540 |
135140 |
135160 |
135290 |
-610 |
-480 |
16 |
1430 |
-2 |
| 2007 |
134990 |
135220 |
135280 |
134940 |
134940 |
135130 |
-50 |
140 |
16 |
1014 |
-4 |
| 2008 |
133910 |
135020 |
135070 |
134940 |
135070 |
135010 |
1160 |
1100 |
10 |
630 |
2 |
| 2009 |
133650 |
135040 |
135150 |
134650 |
134730 |
134830 |
1080 |
1180 |
26 |
108 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
1149274 |
820920 / 424 |
| 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 |
133390 |
133690 |
133690 |
133690 |
133690 |
133690 |
300 |
300 |
8 |
16 |
0 |
| 1911 |
136000 |
|
|
|
136330 |
136330 |
330 |
330 |
0 |
48 |
0 |
| 1912 |
134110 |
|
|
|
134830 |
134830 |
720 |
720 |
0 |
4 |
0 |
| 2001 |
134500 |
135210 |
137000 |
135200 |
136930 |
136380 |
2430 |
1880 |
33164 |
39292 |
1540 |
| 2002 |
135090 |
|
|
|
135780 |
135780 |
690 |
690 |
0 |
8 |
0 |
| 2003 |
135260 |
|
|
|
135260 |
135260 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
133940 |
135610 |
136970 |
135550 |
136500 |
136510 |
2560 |
2570 |
382 |
1376 |
80 |
| 2006 |
136780 |
136000 |
137490 |
135910 |
135910 |
136590 |
-870 |
-190 |
8 |
0 |
0 |
| 2007 |
139220 |
|
|
|
139030 |
139030 |
-190 |
-190 |
0 |
0 |
0 |
| 2008 |
136260 |
139000 |
139000 |
138970 |
138970 |
138980 |
2710 |
2720 |
4 |
4 |
-4 |
| 2009 |
137100 |
|
|
|
137100 |
137100 |
0 |
0 |
0 |
10 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
33566 |
40758 / 1616 |
发表评论