2019年9月26日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/9/26 15:11:52
| 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 |
47050 |
46970 |
47300 |
46920 |
47110 |
47120 |
60 |
70 |
44498 |
97434 |
-12790 |
| 1911 |
47050 |
46950 |
47320 |
46940 |
47120 |
47120 |
70 |
70 |
119034 |
201414 |
-7610 |
| 1912 |
47050 |
46990 |
47280 |
46920 |
47110 |
47120 |
60 |
70 |
60214 |
166970 |
3234 |
| 2001 |
47060 |
46940 |
47260 |
46940 |
47120 |
47130 |
60 |
70 |
17730 |
57630 |
1306 |
| 2002 |
47070 |
47000 |
47250 |
46970 |
47130 |
47150 |
60 |
80 |
2558 |
14094 |
384 |
| 2003 |
47100 |
47070 |
47310 |
47070 |
47150 |
47220 |
50 |
120 |
512 |
6232 |
142 |
| 2004 |
47140 |
47100 |
47330 |
47070 |
47210 |
47170 |
70 |
30 |
224 |
3322 |
146 |
| 2005 |
47190 |
47140 |
47400 |
47140 |
47280 |
47300 |
90 |
110 |
350 |
2326 |
244 |
| 2006 |
47220 |
47140 |
47390 |
47140 |
47290 |
47260 |
70 |
40 |
40 |
926 |
14 |
| 2007 |
47230 |
47170 |
47410 |
47170 |
47410 |
47320 |
180 |
90 |
8 |
616 |
2 |
| 2008 |
47230 |
47200 |
47370 |
47130 |
47370 |
47240 |
140 |
10 |
12 |
1180 |
-2 |
| 2009 |
47310 |
|
|
|
47310 |
47310 |
0 |
0 |
0 |
62 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
245180 |
552206 / -14930 |
| 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 |
14210 |
14190 |
14190 |
14085 |
14085 |
14125 |
-125 |
-85 |
33442 |
113756 |
-17354 |
| 1911 |
14145 |
14105 |
14125 |
14040 |
14040 |
14075 |
-105 |
-70 |
108722 |
215950 |
-6360 |
| 1912 |
14110 |
14060 |
14090 |
14005 |
14010 |
14045 |
-100 |
-65 |
49754 |
175446 |
-480 |
| 2001 |
14095 |
14070 |
14085 |
14005 |
14025 |
14040 |
-70 |
-55 |
28156 |
97538 |
462 |
| 2002 |
14110 |
14085 |
14110 |
14035 |
14040 |
14080 |
-70 |
-30 |
8354 |
57424 |
2290 |
| 2003 |
14130 |
14120 |
14135 |
14065 |
14070 |
14095 |
-60 |
-35 |
5204 |
22304 |
1530 |
| 2004 |
14155 |
14155 |
14165 |
14095 |
14110 |
14125 |
-45 |
-30 |
2148 |
9086 |
758 |
| 2005 |
14185 |
14180 |
14190 |
14125 |
14135 |
14155 |
-50 |
-30 |
1680 |
7086 |
684 |
| 2006 |
14205 |
14205 |
14210 |
14165 |
14165 |
14200 |
-40 |
-5 |
68 |
5694 |
-10 |
| 2007 |
14255 |
14255 |
14255 |
14200 |
14200 |
14220 |
-55 |
-35 |
6 |
116 |
0 |
| 2008 |
14260 |
14250 |
14250 |
14220 |
14230 |
14240 |
-30 |
-20 |
18 |
126 |
16 |
| 2009 |
14360 |
14275 |
14275 |
14250 |
14250 |
14255 |
-110 |
-105 |
34 |
56 |
26 |
| 小计 |
|
|
|
|
|
|
|
|
237586 |
704582 / -18438 |
| 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 |
18665 |
18635 |
18720 |
18600 |
18625 |
18645 |
-40 |
-20 |
26000 |
34020 |
-5008 |
| 1911 |
18640 |
18625 |
18720 |
18585 |
18615 |
18645 |
-25 |
5 |
196878 |
207364 |
-5644 |
| 1912 |
18615 |
18580 |
18685 |
18560 |
18575 |
18615 |
-40 |
0 |
55256 |
111680 |
1792 |
| 2001 |
18590 |
18560 |
18670 |
18545 |
18555 |
18595 |
-35 |
5 |
13868 |
38240 |
1896 |
| 2002 |
18570 |
18565 |
18630 |
18540 |
18555 |
18570 |
-15 |
0 |
408 |
2738 |
88 |
| 2003 |
18595 |
18610 |
18610 |
18495 |
18550 |
18520 |
-45 |
-75 |
22 |
424 |
-14 |
| 2004 |
18550 |
18525 |
18600 |
18515 |
18515 |
18590 |
-35 |
40 |
142 |
314 |
98 |
| 2005 |
18530 |
18545 |
18590 |
18485 |
18510 |
18515 |
-20 |
-15 |
248 |
1322 |
-64 |
| 2006 |
18545 |
18505 |
18515 |
18470 |
18495 |
18490 |
-50 |
-55 |
10 |
236 |
-2 |
| 2007 |
18550 |
18505 |
18505 |
18500 |
18500 |
18500 |
-50 |
-50 |
84 |
170 |
40 |
| 2008 |
18490 |
18495 |
18505 |
18495 |
18505 |
18495 |
15 |
5 |
8 |
68 |
-6 |
| 2009 |
18525 |
|
|
|
18525 |
18525 |
0 |
0 |
0 |
42 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
292924 |
396618 / -6824 |
| 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 |
16950 |
17020 |
17125 |
16955 |
16955 |
17030 |
5 |
80 |
5474 |
9952 |
-3502 |
| 1911 |
16845 |
16930 |
17075 |
16850 |
16855 |
16960 |
10 |
115 |
51148 |
56170 |
-4248 |
| 1912 |
16765 |
16850 |
17035 |
16790 |
16795 |
16910 |
30 |
145 |
12946 |
17642 |
4038 |
| 2001 |
16780 |
16900 |
16980 |
16775 |
16790 |
16860 |
10 |
80 |
784 |
1538 |
198 |
| 2002 |
16800 |
16840 |
16955 |
16770 |
16770 |
16845 |
-30 |
45 |
240 |
324 |
0 |
| 2003 |
16585 |
|
|
|
16585 |
16585 |
0 |
0 |
0 |
100 |
0 |
| 2004 |
16700 |
16745 |
16745 |
16745 |
16745 |
16745 |
45 |
45 |
4 |
86 |
-2 |
| 2005 |
16600 |
16610 |
16685 |
16610 |
16680 |
16630 |
80 |
30 |
14 |
100 |
-2 |
| 2006 |
16700 |
16800 |
16835 |
16685 |
16690 |
16805 |
-10 |
105 |
30 |
62 |
-28 |
| 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 |
|
|
|
|
|
|
|
|
70640 |
86016 / -3546 |
| 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 |
136220 |
135950 |
138500 |
135950 |
136690 |
137020 |
470 |
800 |
17058 |
27496 |
-1402 |
| 1911 |
136320 |
136070 |
138240 |
136030 |
136580 |
136970 |
260 |
650 |
1371206 |
281662 |
-33928 |
| 1912 |
136140 |
136030 |
138370 |
136030 |
136760 |
137020 |
620 |
880 |
325948 |
249608 |
55342 |
| 2001 |
135950 |
135870 |
138000 |
135780 |
136360 |
136720 |
410 |
770 |
87488 |
178096 |
5800 |
| 2002 |
135470 |
135440 |
137540 |
135400 |
136100 |
136310 |
630 |
840 |
29248 |
28152 |
2084 |
| 2003 |
135260 |
135580 |
137100 |
135320 |
135760 |
135970 |
500 |
710 |
7278 |
8668 |
1112 |
| 2004 |
134850 |
135350 |
136600 |
135180 |
135320 |
136120 |
470 |
1270 |
926 |
3608 |
670 |
| 2005 |
135040 |
134820 |
136870 |
134820 |
135450 |
135940 |
410 |
900 |
4230 |
17638 |
1104 |
| 2006 |
135050 |
136140 |
136140 |
134840 |
134840 |
135490 |
-210 |
440 |
4 |
1020 |
-2 |
| 2007 |
134780 |
134620 |
135700 |
134570 |
134870 |
135170 |
90 |
390 |
32 |
920 |
8 |
| 2008 |
134310 |
134570 |
136040 |
134570 |
135290 |
135290 |
980 |
980 |
20 |
590 |
-2 |
| 2009 |
134490 |
134850 |
136060 |
134700 |
134700 |
135480 |
210 |
990 |
58 |
82 |
-14 |
| 小计 |
|
|
|
|
|
|
|
|
1843496 |
797540 / 30772 |
| 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 |
136170 |
|
|
|
136170 |
136170 |
0 |
0 |
0 |
6 |
0 |
| 2001 |
136400 |
136360 |
137560 |
135500 |
136110 |
136570 |
-290 |
170 |
28954 |
38166 |
-572 |
| 2002 |
137340 |
|
|
|
136900 |
136900 |
-440 |
-440 |
0 |
8 |
0 |
| 2003 |
137070 |
|
|
|
137070 |
137070 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
136160 |
136520 |
137300 |
135510 |
136000 |
136200 |
-160 |
40 |
176 |
1112 |
-10 |
| 2006 |
139030 |
|
|
|
139080 |
139080 |
50 |
50 |
0 |
0 |
0 |
| 2007 |
141520 |
|
|
|
141570 |
141570 |
50 |
50 |
0 |
0 |
0 |
| 2008 |
138360 |
|
|
|
138360 |
138360 |
0 |
0 |
0 |
4 |
0 |
| 2009 |
137100 |
|
|
|
137100 |
137100 |
0 |
0 |
0 |
10 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
29130 |
39374 / -582 |
发表评论