2019年9月6日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/9/6 15:10:59
| 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 |
| 1909 |
46950 |
47280 |
47660 |
47250 |
47360 |
47400 |
410 |
450 |
38610 |
52550 |
-7930 |
| 1910 |
46950 |
47430 |
47750 |
47300 |
47430 |
47510 |
480 |
560 |
147064 |
192420 |
-8116 |
| 1911 |
46990 |
47520 |
47780 |
47330 |
47450 |
47540 |
460 |
550 |
172470 |
203696 |
-7488 |
| 1912 |
46970 |
47460 |
47760 |
47310 |
47490 |
47520 |
520 |
550 |
43582 |
107746 |
434 |
| 2001 |
46970 |
47570 |
47760 |
47320 |
47500 |
47520 |
530 |
550 |
9492 |
32284 |
878 |
| 2002 |
47020 |
47560 |
47770 |
47360 |
47510 |
47530 |
490 |
510 |
764 |
6400 |
192 |
| 2003 |
47100 |
47360 |
47820 |
47360 |
47580 |
47620 |
480 |
520 |
618 |
4690 |
100 |
| 2004 |
47130 |
47620 |
47840 |
47470 |
47470 |
47630 |
340 |
500 |
142 |
2600 |
-6 |
| 2005 |
47080 |
47850 |
47870 |
47510 |
47630 |
47650 |
550 |
570 |
234 |
1626 |
4 |
| 2006 |
47160 |
47700 |
47890 |
47490 |
47600 |
47700 |
440 |
540 |
62 |
776 |
-4 |
| 2007 |
47190 |
47660 |
47850 |
47510 |
47510 |
47700 |
320 |
510 |
36 |
614 |
10 |
| 2008 |
47120 |
47780 |
47880 |
47520 |
47540 |
47600 |
420 |
480 |
126 |
848 |
68 |
| 小计 |
|
|
|
|
|
|
|
|
413200 |
606250 / -21858 |
| 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 |
14360 |
14370 |
14425 |
14360 |
14395 |
14400 |
35 |
40 |
22900 |
60970 |
-8050 |
| 1910 |
14350 |
14355 |
14430 |
14345 |
14395 |
14390 |
45 |
40 |
129788 |
260962 |
-3074 |
| 1911 |
14325 |
14330 |
14415 |
14320 |
14375 |
14375 |
50 |
50 |
128930 |
237188 |
14272 |
| 1912 |
14285 |
14300 |
14355 |
14280 |
14320 |
14330 |
35 |
45 |
34056 |
166644 |
2320 |
| 2001 |
14265 |
14255 |
14330 |
14255 |
14320 |
14300 |
55 |
35 |
12938 |
82890 |
826 |
| 2002 |
14270 |
14265 |
14350 |
14255 |
14320 |
14305 |
50 |
35 |
2250 |
39124 |
308 |
| 2003 |
14255 |
14350 |
14350 |
14275 |
14285 |
14300 |
30 |
45 |
996 |
4966 |
604 |
| 2004 |
14275 |
|
|
|
14275 |
14275 |
0 |
0 |
0 |
292 |
0 |
| 2005 |
14290 |
14305 |
14305 |
14300 |
14300 |
14300 |
10 |
10 |
18 |
262 |
8 |
| 2006 |
14295 |
14305 |
14325 |
14300 |
14300 |
14305 |
5 |
10 |
76 |
280 |
54 |
| 2007 |
14290 |
14335 |
14335 |
14335 |
14335 |
14335 |
45 |
45 |
2 |
46 |
2 |
| 2008 |
14335 |
14315 |
14390 |
14315 |
14390 |
14360 |
55 |
25 |
8 |
14 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
331962 |
853638 / 7276 |
| 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 |
19035 |
19195 |
19220 |
19010 |
19025 |
19085 |
-10 |
50 |
10230 |
17330 |
-1480 |
| 1910 |
19050 |
19220 |
19260 |
19035 |
19065 |
19150 |
15 |
100 |
215024 |
133742 |
-10560 |
| 1911 |
18980 |
19170 |
19225 |
19005 |
19025 |
19125 |
45 |
145 |
214052 |
161712 |
14472 |
| 1912 |
18905 |
19060 |
19200 |
18965 |
18995 |
19070 |
90 |
165 |
48154 |
60980 |
8392 |
| 2001 |
18860 |
18985 |
19135 |
18930 |
18950 |
19035 |
90 |
175 |
8704 |
9716 |
1766 |
| 2002 |
18790 |
19025 |
19090 |
18920 |
18920 |
19005 |
130 |
215 |
122 |
910 |
-10 |
| 2003 |
18780 |
19000 |
19050 |
18930 |
18940 |
18990 |
160 |
210 |
36 |
472 |
-24 |
| 2004 |
18780 |
18975 |
19030 |
18900 |
18905 |
18970 |
125 |
190 |
24 |
222 |
16 |
| 2005 |
18735 |
18920 |
19030 |
18860 |
18880 |
18910 |
145 |
175 |
500 |
1770 |
-54 |
| 2006 |
18725 |
18915 |
19005 |
18865 |
18880 |
18915 |
155 |
190 |
22 |
204 |
-2 |
| 2007 |
18775 |
18910 |
19015 |
18910 |
19015 |
18960 |
240 |
185 |
4 |
110 |
-2 |
| 2008 |
18715 |
18940 |
18940 |
18940 |
18940 |
18940 |
225 |
225 |
2 |
38 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
496874 |
387206 / 12512 |
| 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 |
17285 |
17335 |
17505 |
17285 |
17430 |
17410 |
145 |
125 |
860 |
4360 |
-230 |
| 1910 |
17335 |
17385 |
17590 |
17325 |
17470 |
17450 |
135 |
115 |
61832 |
57044 |
-692 |
| 1911 |
17180 |
17285 |
17380 |
17185 |
17270 |
17280 |
90 |
100 |
23980 |
30716 |
996 |
| 1912 |
17135 |
17215 |
17270 |
17120 |
17180 |
17190 |
45 |
55 |
1424 |
6674 |
304 |
| 2001 |
17070 |
17170 |
17240 |
17135 |
17185 |
17185 |
115 |
115 |
122 |
502 |
36 |
| 2002 |
17080 |
17115 |
17170 |
17090 |
17145 |
17125 |
65 |
45 |
96 |
258 |
28 |
| 2003 |
17070 |
17135 |
17145 |
17125 |
17125 |
17130 |
55 |
60 |
8 |
100 |
0 |
| 2004 |
17100 |
17090 |
17100 |
17090 |
17095 |
17095 |
-5 |
-5 |
6 |
98 |
4 |
| 2005 |
17035 |
|
|
|
17035 |
17035 |
0 |
0 |
0 |
98 |
0 |
| 2006 |
16895 |
17070 |
17085 |
17070 |
17085 |
17075 |
190 |
180 |
8 |
44 |
8 |
| 2007 |
16995 |
17085 |
17085 |
17025 |
17025 |
17055 |
30 |
60 |
4 |
38 |
2 |
| 2008 |
16905 |
17010 |
17010 |
17010 |
17010 |
17010 |
105 |
105 |
4 |
10 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
88344 |
99942 / 458 |
| 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 |
144620 |
141540 |
142140 |
137990 |
137990 |
141050 |
-6630 |
-3570 |
1608 |
11904 |
-612 |
| 1910 |
144730 |
142150 |
142600 |
138080 |
138500 |
141210 |
-6230 |
-3520 |
121824 |
99128 |
-13120 |
| 1911 |
144800 |
142320 |
142600 |
138080 |
138590 |
141300 |
-6210 |
-3500 |
1598628 |
407582 |
5108 |
| 1912 |
144890 |
141890 |
142570 |
138040 |
138560 |
141260 |
-6330 |
-3630 |
239408 |
115048 |
3242 |
| 2001 |
144390 |
142000 |
142490 |
138200 |
138590 |
141090 |
-5800 |
-3300 |
88100 |
109916 |
654 |
| 2002 |
143210 |
141000 |
142260 |
138000 |
138500 |
140580 |
-4710 |
-2630 |
1710 |
11312 |
422 |
| 2003 |
142890 |
140050 |
141860 |
137210 |
137820 |
140720 |
-5070 |
-2170 |
190 |
1096 |
70 |
| 2004 |
142330 |
141200 |
141520 |
138300 |
138300 |
139800 |
-4030 |
-2530 |
46 |
330 |
-20 |
| 2005 |
142990 |
141270 |
142070 |
137790 |
138140 |
140620 |
-4850 |
-2370 |
5678 |
11606 |
-82 |
| 2006 |
142100 |
141060 |
141420 |
137770 |
137890 |
140230 |
-4210 |
-1870 |
62 |
516 |
-8 |
| 2007 |
142210 |
140850 |
141280 |
138200 |
138220 |
140070 |
-3990 |
-2140 |
138 |
540 |
2 |
| 2008 |
141880 |
141170 |
141170 |
137850 |
138430 |
139090 |
-3450 |
-2790 |
224 |
380 |
54 |
| 小计 |
|
|
|
|
|
|
|
|
2057616 |
769358 / -4290 |
| 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 |
141360 |
141140 |
142200 |
140000 |
140090 |
141530 |
-1270 |
170 |
312 |
5008 |
-212 |
| 1910 |
140600 |
141220 |
141220 |
140980 |
140980 |
141140 |
380 |
540 |
6 |
30 |
-2 |
| 1911 |
142980 |
142510 |
142510 |
142510 |
142510 |
142510 |
-470 |
-470 |
2 |
50 |
0 |
| 1912 |
144780 |
140360 |
144430 |
140360 |
142310 |
142360 |
-2470 |
-2420 |
6 |
2 |
-2 |
| 2001 |
142000 |
141500 |
143610 |
140140 |
140520 |
142230 |
-1480 |
230 |
149114 |
42610 |
-1688 |
| 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 |
142960 |
141800 |
143750 |
140370 |
140370 |
142160 |
-2590 |
-800 |
242 |
630 |
22 |
| 2006 |
148290 |
|
|
|
147460 |
147460 |
-830 |
-830 |
0 |
0 |
0 |
| 2007 |
148350 |
|
|
|
147520 |
147520 |
-830 |
-830 |
0 |
0 |
0 |
| 2008 |
144900 |
145870 |
145870 |
142530 |
143360 |
143260 |
-1540 |
-1640 |
28 |
6 |
-8 |
| 小计 |
|
|
|
|
|
|
|
|
149710 |
48344 / -1890 |
发表评论