2019年9月2日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/9/2 15:11:14
| 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 |
46650 |
46670 |
46830 |
46480 |
46590 |
46580 |
-60 |
-70 |
33088 |
88910 |
-5338 |
| 1910 |
46740 |
46710 |
46920 |
46510 |
46640 |
46680 |
-100 |
-60 |
123850 |
203240 |
-4896 |
| 1911 |
46770 |
46750 |
46960 |
46550 |
46690 |
46720 |
-80 |
-50 |
80014 |
197168 |
14524 |
| 1912 |
46780 |
46800 |
46980 |
46560 |
46700 |
46720 |
-80 |
-60 |
27240 |
89574 |
7022 |
| 2001 |
46800 |
46810 |
46990 |
46590 |
46720 |
46740 |
-80 |
-60 |
4506 |
24346 |
1416 |
| 2002 |
46840 |
46820 |
47050 |
46660 |
46730 |
46770 |
-110 |
-70 |
340 |
6038 |
2 |
| 2003 |
46850 |
46850 |
47050 |
46470 |
46820 |
46820 |
-30 |
-30 |
364 |
4326 |
50 |
| 2004 |
46940 |
47010 |
47080 |
46730 |
46860 |
46930 |
-80 |
-10 |
70 |
2552 |
-8 |
| 2005 |
46950 |
47030 |
47080 |
46810 |
46900 |
46920 |
-50 |
-30 |
206 |
1512 |
30 |
| 2006 |
46950 |
47080 |
47110 |
46740 |
46930 |
47000 |
-20 |
50 |
72 |
736 |
6 |
| 2007 |
46970 |
47100 |
47100 |
46850 |
46910 |
46920 |
-60 |
-50 |
54 |
610 |
8 |
| 2008 |
46920 |
47120 |
47120 |
46850 |
46960 |
46960 |
40 |
40 |
112 |
686 |
58 |
| 小计 |
|
|
|
|
|
|
|
|
269916 |
619698 / 12874 |
| 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 |
14260 |
14260 |
14350 |
14230 |
14345 |
14285 |
85 |
25 |
19272 |
87930 |
-6132 |
| 1910 |
14250 |
14250 |
14365 |
14225 |
14355 |
14290 |
105 |
40 |
126170 |
299268 |
1148 |
| 1911 |
14230 |
14220 |
14340 |
14190 |
14335 |
14260 |
105 |
30 |
71854 |
207598 |
10536 |
| 1912 |
14195 |
14200 |
14290 |
14155 |
14280 |
14225 |
85 |
30 |
31074 |
162910 |
4252 |
| 2001 |
14180 |
14170 |
14260 |
14135 |
14260 |
14220 |
80 |
40 |
19228 |
80666 |
6520 |
| 2002 |
14190 |
14145 |
14265 |
14135 |
14260 |
14240 |
70 |
50 |
6770 |
37342 |
4980 |
| 2003 |
14200 |
14165 |
14265 |
14165 |
14265 |
14230 |
65 |
30 |
692 |
3818 |
226 |
| 2004 |
14210 |
14180 |
14240 |
14175 |
14240 |
14190 |
30 |
-20 |
32 |
282 |
20 |
| 2005 |
14250 |
14215 |
14315 |
14215 |
14305 |
14290 |
55 |
40 |
66 |
248 |
40 |
| 2006 |
14260 |
|
|
|
14260 |
14260 |
0 |
0 |
0 |
134 |
0 |
| 2007 |
14225 |
|
|
|
14225 |
14225 |
0 |
0 |
0 |
48 |
0 |
| 2008 |
14335 |
14335 |
14335 |
14335 |
14335 |
14335 |
0 |
0 |
2 |
8 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
275160 |
880252 / 21590 |
| 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 |
18775 |
18745 |
18890 |
18590 |
18645 |
18655 |
-130 |
-120 |
14430 |
28860 |
-5400 |
| 1910 |
18765 |
18720 |
18900 |
18560 |
18640 |
18685 |
-125 |
-80 |
278626 |
157118 |
-18034 |
| 1911 |
18675 |
18610 |
18795 |
18465 |
18540 |
18590 |
-135 |
-85 |
120148 |
134134 |
8998 |
| 1912 |
18590 |
18550 |
18715 |
18375 |
18465 |
18510 |
-125 |
-80 |
21938 |
44916 |
976 |
| 2001 |
18535 |
18500 |
18650 |
18320 |
18410 |
18435 |
-125 |
-100 |
4606 |
8178 |
1294 |
| 2002 |
18475 |
18495 |
18620 |
18270 |
18350 |
18395 |
-125 |
-80 |
108 |
922 |
60 |
| 2003 |
18465 |
18470 |
18505 |
18310 |
18360 |
18355 |
-105 |
-110 |
66 |
544 |
30 |
| 2004 |
18435 |
18490 |
18530 |
18255 |
18315 |
18435 |
-120 |
0 |
24 |
214 |
0 |
| 2005 |
18435 |
18420 |
18515 |
18255 |
18325 |
18385 |
-110 |
-50 |
200 |
1882 |
8 |
| 2006 |
18445 |
18495 |
18495 |
18285 |
18340 |
18345 |
-105 |
-100 |
28 |
218 |
4 |
| 2007 |
18445 |
18460 |
18460 |
18250 |
18275 |
18285 |
-170 |
-160 |
20 |
116 |
0 |
| 2008 |
18420 |
18450 |
18450 |
18220 |
18315 |
18295 |
-105 |
-125 |
22 |
36 |
12 |
| 小计 |
|
|
|
|
|
|
|
|
440216 |
377138 / -12052 |
| 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 |
17250 |
17205 |
17305 |
17160 |
17290 |
17210 |
40 |
-40 |
1426 |
6480 |
-716 |
| 1910 |
17295 |
17275 |
17375 |
17180 |
17350 |
17265 |
55 |
-30 |
52356 |
63658 |
-3130 |
| 1911 |
17145 |
17135 |
17220 |
17035 |
17190 |
17110 |
45 |
-35 |
14694 |
26092 |
1514 |
| 1912 |
17090 |
17095 |
17170 |
17005 |
17155 |
17080 |
65 |
-10 |
1242 |
5224 |
352 |
| 2001 |
17110 |
16950 |
17105 |
16945 |
17095 |
17020 |
-15 |
-90 |
170 |
338 |
42 |
| 2002 |
17080 |
17075 |
17115 |
17010 |
17025 |
17055 |
-55 |
-25 |
8 |
214 |
-4 |
| 2003 |
17045 |
|
|
|
17045 |
17045 |
0 |
0 |
0 |
92 |
0 |
| 2004 |
17090 |
|
|
|
17090 |
17090 |
0 |
0 |
0 |
92 |
0 |
| 2005 |
17040 |
16980 |
17035 |
16980 |
16990 |
17000 |
-50 |
-40 |
26 |
104 |
8 |
| 2006 |
16980 |
16995 |
16995 |
16995 |
16995 |
16995 |
15 |
15 |
2 |
38 |
2 |
| 2007 |
16980 |
16980 |
17020 |
16925 |
16925 |
16995 |
-55 |
15 |
28 |
36 |
4 |
| 2008 |
16905 |
|
|
|
16905 |
16905 |
0 |
0 |
0 |
8 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
69952 |
102376 / -1928 |
| 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 |
129170 |
131800 |
131800 |
131800 |
131800 |
131800 |
2630 |
2630 |
30 |
21456 |
-30 |
| 1910 |
128900 |
136630 |
136630 |
136630 |
136630 |
136630 |
7730 |
7730 |
13332 |
273348 |
-7544 |
| 1911 |
129210 |
136960 |
136960 |
136960 |
136960 |
136960 |
7750 |
7750 |
28850 |
454618 |
-13096 |
| 1912 |
129100 |
136840 |
136840 |
136840 |
136840 |
136840 |
7740 |
7740 |
2950 |
117078 |
-1506 |
| 2001 |
128950 |
136680 |
136680 |
136680 |
136680 |
136680 |
7730 |
7730 |
7672 |
123442 |
150 |
| 2002 |
128870 |
136600 |
136600 |
136530 |
136600 |
136590 |
7730 |
7720 |
4472 |
10104 |
3874 |
| 2003 |
129080 |
136820 |
136820 |
136000 |
136820 |
136750 |
7740 |
7670 |
1312 |
1322 |
1126 |
| 2004 |
128480 |
136180 |
136180 |
135180 |
136180 |
136090 |
7700 |
7610 |
300 |
274 |
206 |
| 2005 |
128220 |
135910 |
135910 |
135800 |
135910 |
135900 |
7690 |
7680 |
2826 |
9672 |
1538 |
| 2006 |
128090 |
135770 |
135770 |
135320 |
135770 |
135630 |
7680 |
7540 |
266 |
584 |
230 |
| 2007 |
128000 |
135670 |
135680 |
134480 |
135680 |
135640 |
7680 |
7640 |
132 |
468 |
52 |
| 2008 |
128430 |
136130 |
136130 |
134610 |
136130 |
136050 |
7700 |
7620 |
286 |
278 |
214 |
| 小计 |
|
|
|
|
|
|
|
|
62428 |
1012644 / -14786 |
| 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 |
130430 |
131000 |
136000 |
131000 |
135600 |
133770 |
5170 |
3340 |
980 |
6012 |
-484 |
| 1910 |
129470 |
135520 |
135940 |
133160 |
135940 |
134830 |
6470 |
5360 |
32 |
36 |
2 |
| 1911 |
130640 |
134900 |
136990 |
130740 |
136990 |
134690 |
6350 |
4050 |
52 |
50 |
-4 |
| 1912 |
129890 |
|
|
|
133920 |
133920 |
4030 |
4030 |
0 |
0 |
0 |
| 2001 |
129300 |
129960 |
135760 |
129960 |
135540 |
133600 |
6240 |
4300 |
164372 |
40948 |
1788 |
| 2002 |
128960 |
131410 |
133390 |
131410 |
133390 |
132410 |
4430 |
3450 |
68 |
12 |
-28 |
| 2003 |
130320 |
|
|
|
133810 |
133810 |
3490 |
3490 |
0 |
0 |
0 |
| 2004 |
134650 |
|
|
|
138250 |
138250 |
3600 |
3600 |
0 |
0 |
0 |
| 2005 |
129800 |
130310 |
136290 |
130310 |
135950 |
134680 |
6150 |
4880 |
218 |
472 |
32 |
| 2006 |
134650 |
|
|
|
139710 |
139710 |
5060 |
5060 |
0 |
0 |
0 |
| 2007 |
134700 |
|
|
|
139770 |
139770 |
5070 |
5070 |
0 |
0 |
0 |
| 2008 |
135790 |
|
|
|
135790 |
135790 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
165722 |
47530 / 1306 |
发表评论