2018年9月25日上海期货即月金属收盘行情
来源：中国铝材信息网
发布时间：2018/9/25 15:11:59
| 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 |
| 1810 |
49880 |
50790 |
50790 |
50280 |
50570 |
50410 |
690 |
530 |
75450 |
107678 |
-13290 |
| 1811 |
49600 |
50400 |
50460 |
50010 |
50360 |
50180 |
760 |
580 |
165238 |
201426 |
-4030 |
| 1812 |
49390 |
50200 |
50200 |
49770 |
50130 |
49920 |
740 |
530 |
66892 |
132654 |
-3336 |
| 1901 |
49230 |
50070 |
50070 |
49510 |
49850 |
49690 |
620 |
460 |
33920 |
86610 |
2388 |
| 1902 |
49170 |
49900 |
49950 |
49450 |
49750 |
49560 |
580 |
390 |
11766 |
40994 |
1444 |
| 1903 |
49200 |
49950 |
49950 |
49490 |
49760 |
49590 |
560 |
390 |
5536 |
22888 |
1028 |
| 1904 |
49170 |
49810 |
49870 |
49550 |
49800 |
49630 |
630 |
460 |
2076 |
15254 |
20 |
| 1905 |
49260 |
50030 |
50030 |
49600 |
49860 |
49690 |
600 |
430 |
596 |
17330 |
-54 |
| 1906 |
49280 |
49870 |
49910 |
49640 |
49910 |
49730 |
630 |
450 |
410 |
4024 |
36 |
| 1907 |
49380 |
49930 |
50010 |
49730 |
50010 |
49830 |
630 |
450 |
252 |
1748 |
46 |
| 1908 |
49440 |
49970 |
50060 |
49780 |
50060 |
49880 |
620 |
440 |
180 |
1402 |
-6 |
| 1909 |
49560 |
49940 |
50080 |
49850 |
50050 |
49940 |
490 |
380 |
144 |
258 |
56 |
| 小计 |
|
|
|
|
|
|
|
|
362460 |
632266 / -15698 |
| 合计 |
|
|
|
|
|
|
|
|
|
|
|
| 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 |
| 1810 |
14680 |
14655 |
14680 |
14545 |
14580 |
14595 |
-100 |
-85 |
28618 |
111224 |
-6970 |
| 1811 |
14670 |
14670 |
14690 |
14570 |
14610 |
14620 |
-60 |
-50 |
131910 |
232748 |
-16516 |
| 1812 |
14635 |
14655 |
14680 |
14595 |
14620 |
14620 |
-15 |
-15 |
55326 |
172074 |
12912 |
| 1901 |
14605 |
14590 |
14615 |
14555 |
14590 |
14585 |
-15 |
-20 |
29366 |
88062 |
6206 |
| 1902 |
14605 |
14610 |
14630 |
14575 |
14625 |
14600 |
20 |
-5 |
7038 |
34588 |
576 |
| 1903 |
14615 |
14690 |
14695 |
14585 |
14645 |
14625 |
30 |
10 |
1166 |
21012 |
-364 |
| 1904 |
14630 |
14685 |
14685 |
14625 |
14645 |
14650 |
15 |
20 |
906 |
21946 |
-164 |
| 1905 |
14660 |
14775 |
14775 |
14645 |
14675 |
14670 |
15 |
10 |
276 |
6828 |
-52 |
| 1906 |
14670 |
14770 |
14770 |
14670 |
14705 |
14710 |
35 |
40 |
30 |
516 |
-2 |
| 1907 |
14700 |
14765 |
14765 |
14680 |
14680 |
14725 |
-20 |
25 |
28 |
402 |
-8 |
| 1908 |
14740 |
14785 |
14785 |
14785 |
14785 |
14785 |
45 |
45 |
2 |
258 |
0 |
| 1909 |
14740 |
14755 |
14790 |
14735 |
14790 |
14740 |
50 |
0 |
28 |
224 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
254694 |
689882 / -4378 |
| 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 |
| 1810 |
22420 |
22680 |
22695 |
22355 |
22490 |
22465 |
70 |
45 |
62544 |
99236 |
-13682 |
| 1811 |
21615 |
21740 |
21825 |
21470 |
21725 |
21625 |
110 |
10 |
373536 |
205272 |
-1744 |
| 1812 |
21075 |
21185 |
21300 |
21015 |
21250 |
21155 |
175 |
80 |
77632 |
97012 |
870 |
| 1901 |
20665 |
20800 |
20975 |
20695 |
20945 |
20850 |
280 |
185 |
50812 |
46530 |
3758 |
| 1902 |
20415 |
20580 |
20820 |
20470 |
20785 |
20695 |
370 |
280 |
8532 |
17260 |
3504 |
| 1903 |
20265 |
20425 |
20710 |
20325 |
20665 |
20575 |
400 |
310 |
2718 |
14386 |
1164 |
| 1904 |
20145 |
20340 |
20580 |
20220 |
20560 |
20385 |
415 |
240 |
470 |
6784 |
92 |
| 1905 |
20040 |
20230 |
20485 |
20130 |
20485 |
20290 |
445 |
250 |
676 |
4890 |
104 |
| 1906 |
19960 |
20165 |
20390 |
20085 |
20385 |
20235 |
425 |
275 |
156 |
1356 |
-22 |
| 1907 |
19960 |
20125 |
20275 |
19990 |
20275 |
20120 |
315 |
160 |
88 |
1040 |
26 |
| 1908 |
19910 |
20020 |
20170 |
20005 |
20170 |
20120 |
260 |
210 |
26 |
734 |
14 |
| 1909 |
19795 |
19865 |
20155 |
19820 |
20155 |
20040 |
360 |
245 |
80 |
492 |
34 |
| 小计 |
|
|
|
|
|
|
|
|
577270 |
494992 / -5882 |
| 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 |
| 1810 |
18700 |
18720 |
18815 |
18540 |
18595 |
18630 |
-105 |
-70 |
15116 |
22810 |
-4490 |
| 1811 |
18315 |
18325 |
18395 |
18155 |
18310 |
18250 |
-5 |
-65 |
46612 |
61890 |
954 |
| 1812 |
17995 |
17970 |
18040 |
17805 |
18010 |
17940 |
15 |
-55 |
6280 |
14780 |
1170 |
| 1901 |
17775 |
17765 |
17840 |
17600 |
17800 |
17720 |
25 |
-55 |
1240 |
2824 |
330 |
| 1902 |
17685 |
17725 |
17725 |
17560 |
17640 |
17655 |
-45 |
-30 |
60 |
1192 |
24 |
| 1903 |
17600 |
|
|
|
17600 |
17600 |
0 |
0 |
0 |
324 |
0 |
| 1904 |
17500 |
17180 |
17185 |
17180 |
17185 |
17180 |
-315 |
-320 |
40 |
174 |
40 |
| 1905 |
17500 |
17300 |
17300 |
17210 |
17210 |
17215 |
-290 |
-285 |
22 |
256 |
18 |
| 1906 |
17400 |
17305 |
17305 |
17305 |
17305 |
17305 |
-95 |
-95 |
4 |
244 |
4 |
| 1907 |
17275 |
|
|
|
17275 |
17275 |
0 |
0 |
0 |
264 |
0 |
| 1908 |
17225 |
|
|
|
17225 |
17225 |
0 |
0 |
0 |
28 |
0 |
| 1909 |
17210 |
17120 |
17120 |
17115 |
17115 |
17115 |
-95 |
-95 |
4 |
6 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
69378 |
104792 / -1952 |
| 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 |
| 1810 |
104300 |
104040 |
105350 |
103910 |
103910 |
104270 |
-390 |
-30 |
10 |
32 |
-8 |
| 1811 |
104040 |
105520 |
105870 |
104530 |
105390 |
105070 |
1350 |
1030 |
294608 |
243562 |
-13606 |
| 1812 |
104100 |
104750 |
105190 |
104590 |
105190 |
104840 |
1090 |
740 |
8 |
154 |
-8 |
| 1901 |
103920 |
105040 |
105550 |
104010 |
104830 |
104570 |
910 |
650 |
92328 |
151290 |
8444 |
| 1902 |
104390 |
104500 |
104500 |
104500 |
104500 |
104500 |
110 |
110 |
4 |
288 |
4 |
| 1903 |
104090 |
105240 |
105460 |
103960 |
104740 |
104460 |
650 |
370 |
2602 |
5534 |
208 |
| 1904 |
104270 |
105220 |
105220 |
104710 |
104710 |
104880 |
440 |
610 |
6 |
84 |
-2 |
| 1905 |
104490 |
105200 |
105970 |
104200 |
104980 |
104670 |
490 |
180 |
5328 |
22324 |
1508 |
| 1906 |
104730 |
105470 |
105470 |
104710 |
104710 |
105090 |
-20 |
360 |
10 |
122 |
2 |
| 1907 |
104640 |
105340 |
105470 |
104810 |
104880 |
105130 |
240 |
490 |
54 |
410 |
28 |
| 1908 |
104790 |
104680 |
105500 |
104680 |
105500 |
105090 |
710 |
300 |
4 |
14 |
2 |
| 1909 |
105130 |
105240 |
105990 |
105240 |
105990 |
105810 |
860 |
680 |
14 |
36 |
14 |
| 小计 |
|
|
|
|
|
|
|
|
394976 |
423850 / -3414 |
| 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 |
| 1810 |
149310 |
146650 |
146650 |
146650 |
146650 |
146650 |
-2660 |
-2660 |
4 |
8 |
4 |
| 1811 |
145230 |
|
|
|
145230 |
145230 |
0 |
0 |
0 |
2 |
0 |
| 1812 |
148370 |
|
|
|
148370 |
148370 |
0 |
0 |
0 |
6 |
0 |
| 1901 |
146780 |
147000 |
147260 |
146200 |
146870 |
146750 |
90 |
-30 |
8320 |
31538 |
-874 |
| 1902 |
147720 |
|
|
|
147720 |
147720 |
0 |
0 |
0 |
2 |
0 |
| 1903 |
146770 |
|
|
|
146770 |
146770 |
0 |
0 |
0 |
0 |
0 |
| 1904 |
147970 |
|
|
|
147970 |
147970 |
0 |
0 |
0 |
4 |
0 |
| 1905 |
148290 |
148580 |
148840 |
147830 |
148210 |
148260 |
-80 |
-30 |
56 |
426 |
20 |
| 1906 |
147700 |
|
|
|
147700 |
147700 |
0 |
0 |
0 |
4 |
0 |
| 1907 |
150220 |
|
|
|
150220 |
150220 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
148360 |
|
|
|
148360 |
148360 |
0 |
0 |
0 |
2 |
0 |
| 1909 |
150150 |
|
|
|
150150 |
150150 |
0 |
0 |
0 |
14 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
8380 |
32006 / -850 |
发表评论