2019年9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：2019/9/9 16:22:10
| 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 |
| 1909 |
47400 |
47360 |
47430 |
47210 |
47240 |
47260 |
-160 |
-140 |
29560 |
44940 |
-7610 |
| 1910 |
47510 |
47470 |
47530 |
47250 |
47350 |
47350 |
-160 |
-160 |
78462 |
189448 |
-2972 |
| 1911 |
47540 |
47420 |
47560 |
47290 |
47420 |
47400 |
-120 |
-140 |
127682 |
209738 |
6042 |
| 1912 |
47520 |
47450 |
47550 |
47290 |
47390 |
47380 |
-130 |
-140 |
28924 |
110874 |
3128 |
| 2001 |
47520 |
47480 |
47570 |
47310 |
47420 |
47390 |
-100 |
-130 |
6660 |
32814 |
530 |
| 2002 |
47530 |
47470 |
47580 |
47350 |
47430 |
47410 |
-100 |
-120 |
850 |
6624 |
224 |
| 2003 |
47620 |
47560 |
47560 |
47400 |
47460 |
47470 |
-160 |
-150 |
104 |
4670 |
-20 |
| 2004 |
47630 |
47540 |
47590 |
47420 |
47450 |
47480 |
-180 |
-150 |
56 |
2598 |
-2 |
| 2005 |
47650 |
47530 |
47650 |
47450 |
47540 |
47510 |
-110 |
-140 |
106 |
1604 |
-22 |
| 2006 |
47700 |
47560 |
47720 |
47370 |
47540 |
47570 |
-160 |
-130 |
36 |
772 |
-4 |
| 2007 |
47700 |
47490 |
47500 |
47470 |
47500 |
47490 |
-200 |
-210 |
22 |
614 |
0 |
| 2008 |
47600 |
47550 |
47550 |
47440 |
47550 |
47490 |
-50 |
-110 |
94 |
914 |
66 |
| 小计 |
|
|
|
|
|
|
|
|
272556 |
605610 / -640 |
| 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 |
| 1909 |
14400 |
14405 |
14660 |
14310 |
14405 |
14385 |
5 |
-15 |
27890 |
47310 |
-13660 |
| 1910 |
14390 |
14410 |
14680 |
14280 |
14420 |
14415 |
30 |
25 |
283308 |
243836 |
-17126 |
| 1911 |
14375 |
14385 |
14675 |
14225 |
14385 |
14405 |
10 |
30 |
328524 |
248840 |
11652 |
| 1912 |
14330 |
14345 |
14585 |
14170 |
14335 |
14350 |
5 |
20 |
80462 |
167338 |
694 |
| 2001 |
14300 |
14320 |
14540 |
14155 |
14310 |
14320 |
10 |
20 |
30318 |
85522 |
2632 |
| 2002 |
14305 |
14290 |
14485 |
14165 |
14280 |
14310 |
-25 |
5 |
9858 |
41486 |
2362 |
| 2003 |
14300 |
14290 |
14440 |
14180 |
14300 |
14295 |
0 |
-5 |
6346 |
6706 |
1740 |
| 2004 |
14275 |
14390 |
14430 |
14205 |
14300 |
14325 |
25 |
50 |
180 |
310 |
18 |
| 2005 |
14300 |
14255 |
14535 |
14230 |
14285 |
14380 |
-15 |
80 |
304 |
324 |
62 |
| 2006 |
14305 |
14280 |
14350 |
14280 |
14340 |
14330 |
35 |
25 |
16 |
286 |
6 |
| 2007 |
14335 |
14320 |
14355 |
14320 |
14355 |
14340 |
20 |
5 |
6 |
46 |
0 |
| 2008 |
14360 |
14395 |
14485 |
14305 |
14355 |
14390 |
-5 |
30 |
20 |
14 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
767232 |
842018 / -11620 |
| 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 |
| 1909 |
19085 |
19010 |
19110 |
18915 |
19110 |
19000 |
25 |
-85 |
8350 |
15080 |
-2250 |
| 1910 |
19150 |
19015 |
19125 |
18920 |
19115 |
19025 |
-35 |
-125 |
161994 |
125176 |
-8566 |
| 1911 |
19125 |
18960 |
19105 |
18895 |
19100 |
18995 |
-25 |
-130 |
190402 |
167564 |
5852 |
| 1912 |
19070 |
18950 |
19060 |
18850 |
19060 |
18955 |
-10 |
-115 |
29490 |
62004 |
1024 |
| 2001 |
19035 |
18905 |
19025 |
18800 |
19025 |
18930 |
-10 |
-105 |
9166 |
10600 |
884 |
| 2002 |
19005 |
18875 |
19005 |
18805 |
19005 |
18905 |
0 |
-100 |
58 |
910 |
0 |
| 2003 |
18990 |
18885 |
18945 |
18790 |
18910 |
18885 |
-80 |
-105 |
30 |
470 |
-2 |
| 2004 |
18970 |
18870 |
18930 |
18745 |
18930 |
18825 |
-40 |
-145 |
24 |
220 |
-2 |
| 2005 |
18910 |
18880 |
18925 |
18735 |
18900 |
18825 |
-10 |
-85 |
338 |
1756 |
-14 |
| 2006 |
18915 |
18880 |
18880 |
18880 |
18880 |
18880 |
-35 |
-35 |
2 |
206 |
2 |
| 2007 |
18960 |
|
|
|
18960 |
18960 |
0 |
0 |
0 |
110 |
0 |
| 2008 |
18940 |
18840 |
18840 |
18775 |
18800 |
18795 |
-140 |
-145 |
8 |
40 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
399862 |
384136 / -3070 |
| 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 |
| 1909 |
17410 |
17450 |
17500 |
17350 |
17350 |
17405 |
-60 |
-5 |
840 |
4060 |
-300 |
| 1910 |
17450 |
17450 |
17580 |
17355 |
17400 |
17470 |
-50 |
20 |
52732 |
54928 |
-2116 |
| 1911 |
17280 |
17230 |
17360 |
17165 |
17250 |
17265 |
-30 |
-15 |
23408 |
32302 |
1586 |
| 1912 |
17190 |
17200 |
17255 |
17100 |
17160 |
17185 |
-30 |
-5 |
1144 |
6788 |
114 |
| 2001 |
17185 |
17170 |
17205 |
17070 |
17120 |
17155 |
-65 |
-30 |
22 |
514 |
12 |
| 2002 |
17125 |
17115 |
17115 |
17050 |
17080 |
17080 |
-45 |
-45 |
14 |
258 |
0 |
| 2003 |
17130 |
17120 |
17120 |
17120 |
17120 |
17120 |
-10 |
-10 |
2 |
102 |
2 |
| 2004 |
17095 |
17075 |
17075 |
17075 |
17075 |
17075 |
-20 |
-20 |
2 |
98 |
0 |
| 2005 |
17035 |
17095 |
17095 |
17095 |
17095 |
17095 |
60 |
60 |
2 |
100 |
2 |
| 2006 |
17075 |
|
|
|
17075 |
17075 |
0 |
0 |
0 |
44 |
0 |
| 2007 |
17055 |
|
|
|
17055 |
17055 |
0 |
0 |
0 |
38 |
0 |
| 2008 |
17010 |
|
|
|
17010 |
17010 |
0 |
0 |
0 |
10 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
78166 |
99242 / -700 |
| 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 |
| 1909 |
141050 |
139590 |
141610 |
138500 |
140930 |
139420 |
-120 |
-1630 |
2808 |
10500 |
-1404 |
| 1910 |
141210 |
138990 |
142150 |
138100 |
141300 |
140230 |
90 |
-980 |
110424 |
92658 |
-6470 |
| 1911 |
141300 |
139400 |
142270 |
138140 |
141470 |
140290 |
170 |
-1010 |
1785584 |
417656 |
10074 |
| 1912 |
141260 |
138950 |
142210 |
138180 |
141490 |
140310 |
230 |
-950 |
231824 |
120018 |
4970 |
| 2001 |
141090 |
139080 |
142110 |
138080 |
141380 |
140260 |
290 |
-830 |
99968 |
111022 |
1106 |
| 2002 |
140580 |
139860 |
141810 |
138120 |
141120 |
140180 |
540 |
-400 |
4912 |
13654 |
2342 |
| 2003 |
140720 |
139730 |
140960 |
138150 |
140880 |
139760 |
160 |
-960 |
86 |
1106 |
10 |
| 2004 |
139800 |
138550 |
141180 |
138550 |
138610 |
139930 |
-1190 |
130 |
262 |
518 |
188 |
| 2005 |
140620 |
139010 |
141570 |
138140 |
141000 |
139960 |
380 |
-660 |
5932 |
11508 |
-98 |
| 2006 |
140230 |
140000 |
140880 |
138430 |
140880 |
139770 |
650 |
-460 |
244 |
664 |
148 |
| 2007 |
140070 |
138220 |
140840 |
137850 |
138980 |
139610 |
-1090 |
-460 |
246 |
614 |
74 |
| 2008 |
139090 |
138430 |
141210 |
138200 |
140910 |
139720 |
1820 |
630 |
380 |
532 |
152 |
| 小计 |
|
|
|
|
|
|
|
|
2242670 |
780450 / 11092 |
| 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 |
| 1909 |
141530 |
141150 |
141210 |
137140 |
138600 |
139790 |
-2930 |
-1740 |
196 |
4948 |
-60 |
| 1910 |
141140 |
138910 |
138910 |
138500 |
138900 |
138870 |
-2240 |
-2270 |
26 |
26 |
-4 |
| 1911 |
142510 |
|
|
|
141890 |
141890 |
-620 |
-620 |
0 |
50 |
0 |
| 1912 |
142360 |
137390 |
137390 |
137390 |
137390 |
137390 |
-4970 |
-4970 |
2 |
2 |
0 |
| 2001 |
142230 |
140790 |
142150 |
138210 |
139280 |
140310 |
-2950 |
-1920 |
86564 |
40556 |
-2054 |
| 2002 |
139960 |
|
|
|
139960 |
139960 |
0 |
0 |
0 |
8 |
0 |
| 2003 |
141440 |
|
|
|
141440 |
141440 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
142160 |
140950 |
141910 |
138500 |
139050 |
139910 |
-3110 |
-2250 |
116 |
626 |
-4 |
| 2006 |
147460 |
|
|
|
145120 |
145120 |
-2340 |
-2340 |
0 |
0 |
0 |
| 2007 |
147520 |
|
|
|
145180 |
145180 |
-2340 |
-2340 |
0 |
0 |
0 |
| 2008 |
143260 |
138940 |
138940 |
138940 |
138940 |
138940 |
-4320 |
-4320 |
4 |
4 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
86908 |
46220 / -2124 |
发表评论