2019年9月5日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/9/5 15:33:17
| 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 |
46200 |
46700 |
47210 |
46620 |
46910 |
46950 |
710 |
750 |
42050 |
60480 |
-9490 |
| 1910 |
46170 |
46730 |
47280 |
46660 |
46970 |
46950 |
800 |
780 |
192548 |
200536 |
-12822 |
| 1911 |
46230 |
46800 |
47320 |
46700 |
46990 |
46990 |
760 |
760 |
180406 |
211184 |
-1442 |
| 1912 |
46190 |
46770 |
47320 |
46700 |
46990 |
46970 |
800 |
780 |
55064 |
107312 |
1680 |
| 2001 |
46320 |
46820 |
47320 |
46700 |
46990 |
46970 |
670 |
650 |
14284 |
31406 |
2028 |
| 2002 |
46190 |
46840 |
47310 |
46760 |
46990 |
47020 |
800 |
830 |
1294 |
6208 |
20 |
| 2003 |
46370 |
46900 |
47360 |
46820 |
47010 |
47100 |
640 |
730 |
738 |
4590 |
116 |
| 2004 |
46310 |
46880 |
47330 |
46880 |
47030 |
47130 |
720 |
820 |
220 |
2606 |
-88 |
| 2005 |
46530 |
46910 |
47490 |
46910 |
47070 |
47080 |
540 |
550 |
338 |
1622 |
20 |
| 2006 |
46380 |
47000 |
47380 |
47000 |
47270 |
47160 |
890 |
780 |
98 |
780 |
4 |
| 2007 |
46590 |
47160 |
47390 |
47080 |
47080 |
47190 |
490 |
600 |
48 |
604 |
-14 |
| 2008 |
46680 |
46940 |
47410 |
46940 |
47080 |
47120 |
400 |
440 |
100 |
780 |
56 |
| 小计 |
|
|
|
|
|
|
|
|
487188 |
628108 / -19932 |
| 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 |
14350 |
14370 |
14400 |
14325 |
14350 |
14360 |
0 |
10 |
33510 |
69020 |
-8800 |
| 1910 |
14350 |
14360 |
14385 |
14310 |
14330 |
14350 |
-20 |
0 |
110728 |
264036 |
-17264 |
| 1911 |
14330 |
14335 |
14360 |
14275 |
14300 |
14325 |
-30 |
-5 |
80538 |
222916 |
7266 |
| 1912 |
14285 |
14290 |
14310 |
14240 |
14245 |
14285 |
-40 |
0 |
36960 |
164324 |
-4038 |
| 2001 |
14265 |
14275 |
14295 |
14225 |
14240 |
14265 |
-25 |
0 |
14230 |
82064 |
-616 |
| 2002 |
14265 |
14350 |
14350 |
14230 |
14230 |
14270 |
-35 |
5 |
1488 |
38816 |
-44 |
| 2003 |
14275 |
14275 |
14285 |
14240 |
14240 |
14255 |
-35 |
-20 |
50 |
4362 |
40 |
| 2004 |
14285 |
14280 |
14280 |
14275 |
14275 |
14275 |
-10 |
-10 |
8 |
292 |
4 |
| 2005 |
14270 |
14295 |
14295 |
14285 |
14285 |
14290 |
15 |
20 |
4 |
254 |
2 |
| 2006 |
14295 |
|
|
|
14295 |
14295 |
0 |
0 |
0 |
226 |
0 |
| 2007 |
14290 |
|
|
|
14290 |
14290 |
0 |
0 |
0 |
44 |
0 |
| 2008 |
14335 |
|
|
|
14335 |
14335 |
0 |
0 |
0 |
8 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
277516 |
846362 / -23450 |
| 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 |
18660 |
18900 |
19125 |
18890 |
19040 |
19035 |
380 |
375 |
13950 |
18810 |
-4190 |
| 1910 |
18625 |
18915 |
19175 |
18890 |
19050 |
19050 |
425 |
425 |
302796 |
144302 |
1340 |
| 1911 |
18530 |
18820 |
19080 |
18795 |
19035 |
18980 |
505 |
450 |
232110 |
147240 |
11352 |
| 1912 |
18465 |
18720 |
19010 |
18720 |
18970 |
18905 |
505 |
440 |
49538 |
52588 |
5806 |
| 2001 |
18445 |
18650 |
18965 |
18650 |
18905 |
18860 |
460 |
415 |
7246 |
7950 |
322 |
| 2002 |
18395 |
18655 |
18905 |
18655 |
18830 |
18790 |
435 |
395 |
190 |
920 |
20 |
| 2003 |
18400 |
18570 |
18875 |
18570 |
18805 |
18780 |
405 |
380 |
50 |
496 |
-22 |
| 2004 |
18455 |
18630 |
18870 |
18630 |
18785 |
18780 |
330 |
325 |
10 |
206 |
-4 |
| 2005 |
18365 |
18600 |
18855 |
18560 |
18790 |
18735 |
425 |
370 |
330 |
1824 |
12 |
| 2006 |
18380 |
18600 |
18835 |
18600 |
18715 |
18725 |
335 |
345 |
38 |
206 |
-16 |
| 2007 |
18405 |
18775 |
18830 |
18745 |
18760 |
18775 |
355 |
370 |
14 |
112 |
2 |
| 2008 |
18300 |
18570 |
18870 |
18570 |
18775 |
18715 |
475 |
415 |
26 |
40 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
606298 |
374694 / 14626 |
| 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 |
17260 |
17310 |
17355 |
17195 |
17340 |
17285 |
80 |
25 |
1480 |
4590 |
-360 |
| 1910 |
17280 |
17375 |
17415 |
17225 |
17360 |
17335 |
80 |
55 |
52386 |
57736 |
-3844 |
| 1911 |
17075 |
17170 |
17290 |
17070 |
17225 |
17180 |
150 |
105 |
24270 |
29720 |
-78 |
| 1912 |
17020 |
17085 |
17220 |
17025 |
17205 |
17135 |
185 |
115 |
1354 |
6370 |
158 |
| 2001 |
16990 |
17050 |
17140 |
17000 |
17140 |
17070 |
150 |
80 |
80 |
466 |
52 |
| 2002 |
17000 |
17110 |
17110 |
17055 |
17055 |
17080 |
55 |
80 |
6 |
230 |
0 |
| 2003 |
16940 |
17050 |
17115 |
17050 |
17080 |
17070 |
140 |
130 |
8 |
100 |
0 |
| 2004 |
17100 |
|
|
|
17100 |
17100 |
0 |
0 |
0 |
94 |
0 |
| 2005 |
17035 |
|
|
|
17035 |
17035 |
0 |
0 |
0 |
98 |
0 |
| 2006 |
16895 |
|
|
|
16895 |
16895 |
0 |
0 |
0 |
36 |
0 |
| 2007 |
16995 |
|
|
|
16995 |
16995 |
0 |
0 |
0 |
36 |
0 |
| 2008 |
16905 |
|
|
|
16905 |
16905 |
0 |
0 |
0 |
8 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
79584 |
99484 / -4072 |
| 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 |
145790 |
146370 |
147670 |
141750 |
142580 |
144620 |
-3210 |
-1170 |
5028 |
12516 |
-2892 |
| 1910 |
145790 |
146240 |
147750 |
141500 |
142670 |
144730 |
-3120 |
-1060 |
194404 |
112248 |
-17370 |
| 1911 |
145670 |
146480 |
147780 |
141510 |
142880 |
144800 |
-2790 |
-870 |
1969834 |
402474 |
-7860 |
| 1912 |
145560 |
146440 |
147570 |
141450 |
142930 |
144890 |
-2630 |
-670 |
214498 |
111806 |
2736 |
| 2001 |
145410 |
146010 |
147310 |
141340 |
142810 |
144390 |
-2600 |
-1020 |
114276 |
109262 |
-1880 |
| 2002 |
145070 |
146000 |
147020 |
141050 |
142560 |
143210 |
-2510 |
-1860 |
2576 |
10890 |
188 |
| 2003 |
144990 |
146450 |
146730 |
140610 |
142480 |
142890 |
-2510 |
-2100 |
314 |
1026 |
-96 |
| 2004 |
144450 |
147980 |
147980 |
141140 |
142490 |
142330 |
-1960 |
-2120 |
132 |
350 |
26 |
| 2005 |
144420 |
145100 |
146280 |
140400 |
142700 |
142990 |
-1720 |
-1430 |
8856 |
11688 |
-1440 |
| 2006 |
144020 |
145330 |
145580 |
139890 |
141900 |
142100 |
-2120 |
-1920 |
156 |
524 |
-46 |
| 2007 |
143740 |
144520 |
145260 |
140070 |
142310 |
142210 |
-1430 |
-1530 |
136 |
538 |
-2 |
| 2008 |
143210 |
145020 |
145130 |
139800 |
141890 |
141880 |
-1320 |
-1330 |
116 |
326 |
26 |
| 小计 |
|
|
|
|
|
|
|
|
2510326 |
773648 / -28610 |
| 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 |
137630 |
139840 |
143600 |
139480 |
141840 |
141360 |
4210 |
3730 |
416 |
5220 |
-148 |
| 1910 |
138380 |
140260 |
144590 |
139150 |
141360 |
140600 |
2980 |
2220 |
44 |
32 |
-8 |
| 1911 |
139700 |
143660 |
143660 |
142390 |
143030 |
142980 |
3330 |
3280 |
8 |
50 |
0 |
| 1912 |
140960 |
143410 |
145950 |
143190 |
144790 |
144780 |
3830 |
3820 |
28 |
4 |
2 |
| 2001 |
138420 |
140340 |
145090 |
138210 |
142890 |
142000 |
4470 |
3580 |
204028 |
44298 |
3002 |
| 2002 |
135530 |
138570 |
141360 |
138570 |
141360 |
139960 |
5830 |
4430 |
4 |
8 |
0 |
| 2003 |
136960 |
|
|
|
141440 |
141440 |
4480 |
4480 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
139600 |
141000 |
145500 |
139480 |
142880 |
142960 |
3280 |
3360 |
388 |
608 |
54 |
| 2006 |
144810 |
|
|
|
148290 |
148290 |
3480 |
3480 |
0 |
0 |
0 |
| 2007 |
144870 |
|
|
|
148350 |
148350 |
3480 |
3480 |
0 |
0 |
0 |
| 2008 |
140750 |
141930 |
146500 |
141930 |
144980 |
144900 |
4230 |
4150 |
46 |
14 |
14 |
| 小计 |
|
|
|
|
|
|
|
|
204962 |
50234 / 2916 |
发表评论