2019年9月23日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/9/23 15:12:09
| 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 |
47180 |
47150 |
47210 |
46910 |
46910 |
47080 |
-270 |
-100 |
62542 |
128972 |
-11192 |
| 1911 |
47130 |
47140 |
47180 |
46850 |
46870 |
47030 |
-260 |
-100 |
112904 |
217316 |
-6964 |
| 1912 |
47120 |
47100 |
47160 |
46880 |
46890 |
47030 |
-230 |
-90 |
45522 |
154058 |
5008 |
| 2001 |
47120 |
47100 |
47170 |
46900 |
46930 |
47030 |
-190 |
-90 |
14550 |
54656 |
3552 |
| 2002 |
47120 |
47150 |
47180 |
46920 |
47000 |
47080 |
-120 |
-40 |
4162 |
12154 |
1296 |
| 2003 |
47190 |
47180 |
47200 |
46980 |
47020 |
47070 |
-170 |
-120 |
942 |
5706 |
336 |
| 2004 |
47200 |
47220 |
47220 |
47040 |
47040 |
47140 |
-160 |
-60 |
248 |
2976 |
142 |
| 2005 |
47290 |
47230 |
47260 |
47050 |
47090 |
47130 |
-200 |
-160 |
256 |
2038 |
138 |
| 2006 |
47290 |
47320 |
47320 |
47110 |
47140 |
47250 |
-150 |
-40 |
24 |
854 |
-2 |
| 2007 |
47340 |
47300 |
47330 |
47010 |
47180 |
47230 |
-160 |
-110 |
14 |
540 |
0 |
| 2008 |
47370 |
47380 |
47380 |
47180 |
47180 |
47240 |
-190 |
-130 |
22 |
1212 |
4 |
| 2009 |
47390 |
47390 |
47390 |
47200 |
47200 |
47280 |
-190 |
-110 |
6 |
56 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
241192 |
580538 / -7678 |
| 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 |
14260 |
14285 |
14295 |
14255 |
14275 |
14275 |
15 |
15 |
36020 |
148696 |
-5214 |
| 1911 |
14195 |
14215 |
14245 |
14190 |
14215 |
14210 |
20 |
15 |
77574 |
229180 |
-5418 |
| 1912 |
14155 |
14170 |
14195 |
14140 |
14165 |
14165 |
10 |
10 |
30068 |
180080 |
166 |
| 2001 |
14150 |
14160 |
14185 |
14135 |
14160 |
14155 |
10 |
5 |
9506 |
97850 |
1516 |
| 2002 |
14165 |
14195 |
14200 |
14150 |
14185 |
14170 |
20 |
5 |
4594 |
53802 |
1770 |
| 2003 |
14195 |
14210 |
14235 |
14180 |
14220 |
14200 |
25 |
5 |
2670 |
19970 |
1094 |
| 2004 |
14215 |
14235 |
14255 |
14205 |
14255 |
14230 |
40 |
15 |
4188 |
6066 |
1842 |
| 2005 |
14240 |
14275 |
14285 |
14230 |
14280 |
14260 |
40 |
20 |
3230 |
5550 |
1138 |
| 2006 |
14255 |
14275 |
14340 |
14240 |
14340 |
14280 |
85 |
25 |
212 |
5538 |
-6 |
| 2007 |
14310 |
14290 |
14310 |
14290 |
14310 |
14300 |
0 |
-10 |
6 |
72 |
0 |
| 2008 |
14325 |
14345 |
14345 |
14345 |
14345 |
14345 |
20 |
20 |
2 |
90 |
0 |
| 2009 |
14320 |
14360 |
14360 |
14360 |
14360 |
14360 |
40 |
40 |
2 |
30 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
168072 |
746924 / -3110 |
| 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 |
18950 |
18880 |
18935 |
18820 |
18865 |
18860 |
-85 |
-90 |
45054 |
56840 |
-5244 |
| 1911 |
18940 |
18900 |
18930 |
18805 |
18850 |
18860 |
-90 |
-80 |
233316 |
202554 |
11118 |
| 1912 |
18905 |
18865 |
18900 |
18780 |
18840 |
18835 |
-65 |
-70 |
43854 |
94382 |
5376 |
| 2001 |
18885 |
18860 |
18880 |
18765 |
18815 |
18810 |
-70 |
-75 |
14750 |
29188 |
2980 |
| 2002 |
18860 |
18845 |
18865 |
18750 |
18815 |
18810 |
-45 |
-50 |
248 |
2174 |
58 |
| 2003 |
18860 |
18775 |
18775 |
18765 |
18765 |
18770 |
-95 |
-90 |
6 |
440 |
4 |
| 2004 |
18810 |
18780 |
18790 |
18780 |
18785 |
18785 |
-25 |
-25 |
8 |
224 |
8 |
| 2005 |
18840 |
18835 |
18865 |
18725 |
18840 |
18820 |
0 |
-20 |
132 |
1308 |
-6 |
| 2006 |
18910 |
18805 |
18810 |
18755 |
18800 |
18790 |
-110 |
-120 |
20 |
234 |
-12 |
| 2007 |
18835 |
18810 |
18825 |
18790 |
18790 |
18810 |
-45 |
-25 |
8 |
128 |
6 |
| 2008 |
18855 |
18805 |
18805 |
18765 |
18765 |
18795 |
-90 |
-60 |
8 |
72 |
2 |
| 2009 |
18800 |
18740 |
18765 |
18730 |
18765 |
18745 |
-35 |
-55 |
8 |
26 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
337412 |
387570 / 14294 |
| 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 |
16975 |
17070 |
17070 |
16915 |
16960 |
16990 |
-15 |
15 |
13158 |
21772 |
-5272 |
| 1911 |
16865 |
16900 |
16930 |
16805 |
16895 |
16880 |
30 |
15 |
41694 |
57874 |
3802 |
| 1912 |
16810 |
16890 |
16890 |
16755 |
16870 |
16830 |
60 |
20 |
4100 |
12384 |
1652 |
| 2001 |
16785 |
16820 |
16845 |
16720 |
16820 |
16785 |
35 |
0 |
254 |
968 |
70 |
| 2002 |
16730 |
16730 |
16790 |
16730 |
16790 |
16750 |
60 |
20 |
6 |
322 |
2 |
| 2003 |
16635 |
|
|
|
16635 |
16635 |
0 |
0 |
0 |
100 |
0 |
| 2004 |
16720 |
|
|
|
16720 |
16720 |
0 |
0 |
0 |
90 |
0 |
| 2005 |
16680 |
|
|
|
16680 |
16680 |
0 |
0 |
0 |
102 |
0 |
| 2006 |
16640 |
16685 |
16690 |
16640 |
16640 |
16670 |
0 |
30 |
12 |
90 |
-10 |
| 2007 |
16650 |
16635 |
16635 |
16610 |
16610 |
16620 |
-40 |
-30 |
4 |
30 |
0 |
| 2008 |
16540 |
16635 |
16635 |
16635 |
16635 |
16635 |
95 |
95 |
2 |
6 |
0 |
| 2009 |
16550 |
|
|
|
16550 |
16550 |
0 |
0 |
0 |
2 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
59230 |
93740 / 244 |
| 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 |
136870 |
138950 |
139720 |
137320 |
138710 |
138580 |
1840 |
1710 |
39342 |
38952 |
-7168 |
| 1911 |
136790 |
139160 |
139960 |
137450 |
138810 |
138870 |
2020 |
2080 |
1732998 |
398484 |
-3314 |
| 1912 |
136790 |
139160 |
139780 |
137320 |
138650 |
138710 |
1860 |
1920 |
229612 |
135322 |
200 |
| 2001 |
136750 |
138710 |
139510 |
137160 |
138460 |
138520 |
1710 |
1770 |
122194 |
132286 |
9006 |
| 2002 |
136880 |
138640 |
139190 |
136890 |
138290 |
138330 |
1410 |
1450 |
1398 |
22876 |
522 |
| 2003 |
136660 |
137650 |
138660 |
136690 |
137610 |
137610 |
950 |
950 |
672 |
6594 |
406 |
| 2004 |
136300 |
138040 |
138460 |
136510 |
137500 |
137600 |
1200 |
1300 |
320 |
2734 |
230 |
| 2005 |
136140 |
138000 |
138690 |
136500 |
137650 |
137700 |
1510 |
1560 |
3886 |
15154 |
-36 |
| 2006 |
136140 |
137750 |
137810 |
136690 |
137540 |
137500 |
1400 |
1360 |
24 |
1032 |
-6 |
| 2007 |
136280 |
137340 |
138160 |
136310 |
137210 |
137330 |
930 |
1050 |
30 |
922 |
-6 |
| 2008 |
136340 |
137080 |
137770 |
137080 |
137680 |
137360 |
1340 |
1020 |
38 |
578 |
-4 |
| 2009 |
136200 |
137220 |
138100 |
136630 |
137370 |
137240 |
1170 |
1040 |
42 |
88 |
22 |
| 小计 |
|
|
|
|
|
|
|
|
2130556 |
755022 / -148 |
| 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 |
137120 |
|
|
|
137120 |
137120 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
136440 |
136440 |
138450 |
136160 |
137320 |
137680 |
880 |
1240 |
50596 |
38670 |
576 |
| 2002 |
138170 |
|
|
|
138170 |
138170 |
0 |
0 |
0 |
8 |
0 |
| 2003 |
137070 |
|
|
|
137070 |
137070 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
136250 |
136170 |
138490 |
136080 |
137300 |
137320 |
1050 |
1070 |
208 |
1108 |
14 |
| 2006 |
141560 |
|
|
|
142680 |
142680 |
1120 |
1120 |
0 |
0 |
0 |
| 2007 |
141610 |
|
|
|
142730 |
142730 |
1120 |
1120 |
0 |
0 |
0 |
| 2008 |
138940 |
|
|
|
138940 |
138940 |
0 |
0 |
0 |
4 |
0 |
| 2009 |
137120 |
137100 |
137100 |
137100 |
137100 |
137100 |
-20 |
-20 |
2 |
10 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
50806 |
39870 / 590 |
发表评论