2019年9月30日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/9/30 15:24:00
| 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 |
46840 |
47050 |
47330 |
46870 |
47160 |
47140 |
320 |
300 |
33482 |
73138 |
-11738 |
| 1911 |
46830 |
46960 |
47340 |
46830 |
47250 |
47110 |
420 |
280 |
130862 |
189614 |
-5910 |
| 1912 |
46860 |
46990 |
47350 |
46870 |
47280 |
47130 |
420 |
270 |
87600 |
178896 |
6082 |
| 2001 |
46870 |
46940 |
47360 |
46890 |
47250 |
47140 |
380 |
270 |
16124 |
62876 |
1100 |
| 2002 |
46900 |
46930 |
47370 |
46920 |
47320 |
47170 |
420 |
270 |
2582 |
14890 |
428 |
| 2003 |
46950 |
47110 |
47410 |
46990 |
47310 |
47250 |
360 |
300 |
484 |
6702 |
72 |
| 2004 |
46990 |
47080 |
47460 |
47080 |
47400 |
47390 |
410 |
400 |
180 |
3580 |
78 |
| 2005 |
47060 |
47120 |
47520 |
47110 |
47450 |
47370 |
390 |
310 |
210 |
2542 |
-28 |
| 2006 |
47100 |
47170 |
47570 |
47170 |
47570 |
47440 |
470 |
340 |
48 |
960 |
8 |
| 2007 |
47130 |
47220 |
47530 |
47220 |
47530 |
47370 |
400 |
240 |
36 |
654 |
10 |
| 2008 |
47160 |
47220 |
47580 |
47220 |
47540 |
47420 |
380 |
260 |
54 |
1218 |
8 |
| 2009 |
47090 |
47260 |
47610 |
47260 |
47610 |
47450 |
520 |
360 |
38 |
118 |
34 |
| 小计 |
|
|
|
|
|
|
|
|
271700 |
535188 / -9856 |
| 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 |
14010 |
14010 |
14040 |
13925 |
14025 |
13990 |
15 |
-20 |
32242 |
92912 |
-11368 |
| 1911 |
13970 |
13925 |
14020 |
13885 |
14015 |
13955 |
45 |
-15 |
118488 |
189664 |
-10384 |
| 1912 |
13945 |
13885 |
13985 |
13810 |
13985 |
13925 |
40 |
-20 |
60256 |
189964 |
4656 |
| 2001 |
13960 |
13915 |
14000 |
13840 |
13995 |
13940 |
35 |
-20 |
28942 |
97260 |
1930 |
| 2002 |
13985 |
13970 |
14040 |
13880 |
14040 |
13985 |
55 |
0 |
6166 |
59620 |
-48 |
| 2003 |
14015 |
13960 |
14055 |
13895 |
14055 |
13980 |
40 |
-35 |
1152 |
23504 |
-356 |
| 2004 |
14045 |
14025 |
14075 |
13960 |
14055 |
14015 |
10 |
-30 |
786 |
10212 |
464 |
| 2005 |
14090 |
14050 |
14135 |
13985 |
14125 |
14040 |
35 |
-50 |
270 |
7656 |
82 |
| 2006 |
14095 |
14090 |
14110 |
14020 |
14080 |
14050 |
-15 |
-45 |
70 |
6060 |
32 |
| 2007 |
14140 |
14045 |
14070 |
14045 |
14070 |
14055 |
-70 |
-85 |
4 |
142 |
0 |
| 2008 |
14185 |
14165 |
14165 |
14165 |
14165 |
14165 |
-20 |
-20 |
2 |
128 |
0 |
| 2009 |
14225 |
|
|
|
14225 |
14225 |
0 |
0 |
0 |
88 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
248378 |
677210 / -14992 |
| 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 |
18690 |
18770 |
18800 |
18645 |
18690 |
18730 |
0 |
40 |
11830 |
23344 |
-3946 |
| 1911 |
18680 |
18720 |
18820 |
18650 |
18695 |
18730 |
15 |
50 |
196208 |
172444 |
-9436 |
| 1912 |
18665 |
18700 |
18790 |
18620 |
18675 |
18705 |
10 |
40 |
77488 |
121734 |
4250 |
| 2001 |
18655 |
18670 |
18765 |
18600 |
18650 |
18680 |
-5 |
25 |
15630 |
40470 |
1210 |
| 2002 |
18610 |
18700 |
18745 |
18605 |
18635 |
18665 |
25 |
55 |
1042 |
2762 |
-82 |
| 2003 |
18630 |
18650 |
18725 |
18610 |
18610 |
18650 |
-20 |
20 |
50 |
420 |
0 |
| 2004 |
18640 |
18635 |
18700 |
18630 |
18660 |
18670 |
20 |
30 |
50 |
318 |
4 |
| 2005 |
18570 |
18665 |
18730 |
18590 |
18600 |
18660 |
30 |
90 |
512 |
1448 |
116 |
| 2006 |
18595 |
18660 |
18660 |
18660 |
18660 |
18660 |
65 |
65 |
2 |
230 |
-2 |
| 2007 |
18540 |
18660 |
18660 |
18660 |
18660 |
18660 |
120 |
120 |
2 |
168 |
-2 |
| 2008 |
18530 |
18625 |
18625 |
18625 |
18625 |
18625 |
95 |
95 |
4 |
66 |
0 |
| 2009 |
18585 |
18630 |
18635 |
18585 |
18585 |
18620 |
0 |
35 |
8 |
36 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
302826 |
363440 / -7886 |
| 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 |
16980 |
16990 |
17100 |
16915 |
16965 |
17005 |
-15 |
25 |
3178 |
5930 |
-2062 |
| 1911 |
16910 |
16935 |
17050 |
16850 |
16920 |
16945 |
10 |
35 |
58040 |
52590 |
-2430 |
| 1912 |
16850 |
16845 |
16940 |
16740 |
16820 |
16835 |
-30 |
-15 |
18588 |
19106 |
1188 |
| 2001 |
16820 |
16860 |
16880 |
16695 |
16745 |
16770 |
-75 |
-50 |
1218 |
1514 |
-14 |
| 2002 |
16780 |
16700 |
16825 |
16690 |
16820 |
16745 |
40 |
-35 |
90 |
278 |
4 |
| 2003 |
16795 |
|
|
|
16795 |
16795 |
0 |
0 |
0 |
100 |
0 |
| 2004 |
16745 |
|
|
|
16745 |
16745 |
0 |
0 |
0 |
86 |
0 |
| 2005 |
16630 |
16605 |
16645 |
16555 |
16645 |
16600 |
15 |
-30 |
8 |
98 |
-2 |
| 2006 |
16805 |
16785 |
16785 |
16615 |
16615 |
16705 |
-190 |
-100 |
8 |
62 |
0 |
| 2007 |
16530 |
16640 |
16640 |
16640 |
16640 |
16640 |
110 |
110 |
2 |
30 |
-2 |
| 2008 |
16465 |
16575 |
16575 |
16575 |
16575 |
16575 |
110 |
110 |
6 |
12 |
6 |
| 2009 |
16600 |
16555 |
16555 |
16555 |
16555 |
16555 |
-45 |
-45 |
12 |
16 |
12 |
| 小计 |
|
|
|
|
|
|
|
|
81150 |
79822 / -3300 |
| 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 |
137020 |
137910 |
137910 |
136520 |
137900 |
137150 |
880 |
130 |
13784 |
21928 |
-2500 |
| 1911 |
136930 |
137810 |
137890 |
136310 |
137480 |
136950 |
550 |
20 |
999144 |
213006 |
-36724 |
| 1912 |
137060 |
137850 |
137990 |
136440 |
137390 |
137050 |
330 |
-10 |
290670 |
250722 |
7298 |
| 2001 |
136810 |
137920 |
137920 |
136180 |
137250 |
136900 |
440 |
90 |
87486 |
202734 |
4860 |
| 2002 |
136580 |
137370 |
137580 |
135640 |
136760 |
136550 |
180 |
-30 |
37654 |
34970 |
564 |
| 2003 |
136220 |
137190 |
137190 |
135720 |
136600 |
136300 |
380 |
80 |
11180 |
13310 |
588 |
| 2004 |
136150 |
136720 |
136720 |
135560 |
136180 |
136310 |
30 |
160 |
66 |
4740 |
-16 |
| 2005 |
135950 |
136460 |
136590 |
135300 |
136250 |
135860 |
300 |
-90 |
2166 |
18556 |
-266 |
| 2006 |
136020 |
136300 |
136300 |
135010 |
135240 |
135780 |
-780 |
-240 |
30 |
1426 |
-10 |
| 2007 |
135690 |
135740 |
135740 |
135210 |
135270 |
135340 |
-420 |
-350 |
14 |
1012 |
-4 |
| 2008 |
135730 |
135320 |
135370 |
134750 |
134750 |
135130 |
-980 |
-600 |
8 |
632 |
0 |
| 2009 |
135760 |
135040 |
135240 |
134770 |
135140 |
135080 |
-620 |
-680 |
12 |
112 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
1442214 |
763148 / -26208 |
| 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 |
134000 |
134000 |
131900 |
131900 |
132950 |
-3960 |
-2910 |
4 |
20 |
0 |
| 1911 |
137130 |
136000 |
136000 |
136000 |
136000 |
136000 |
-1130 |
-1130 |
8 |
48 |
0 |
| 1912 |
136350 |
135000 |
135550 |
132550 |
133820 |
134110 |
-2530 |
-2240 |
14 |
4 |
-2 |
| 2001 |
135980 |
135490 |
135590 |
133260 |
134800 |
134180 |
-1180 |
-1800 |
34702 |
37590 |
566 |
| 2002 |
136900 |
|
|
|
135090 |
135090 |
-1810 |
-1810 |
0 |
8 |
0 |
| 2003 |
137070 |
|
|
|
135260 |
135260 |
-1810 |
-1810 |
0 |
0 |
0 |
| 2004 |
138330 |
|
|
|
138330 |
138330 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
135870 |
134670 |
134670 |
133300 |
134450 |
134140 |
-1420 |
-1730 |
370 |
1274 |
146 |
| 2006 |
138750 |
|
|
|
136980 |
136980 |
-1770 |
-1770 |
0 |
0 |
0 |
| 2007 |
141230 |
|
|
|
139430 |
139430 |
-1800 |
-1800 |
0 |
0 |
0 |
| 2008 |
136480 |
136670 |
136670 |
135440 |
135440 |
136260 |
-1040 |
-220 |
6 |
8 |
-6 |
| 2009 |
137100 |
|
|
|
137100 |
137100 |
0 |
0 |
0 |
10 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
35104 |
38962 / 704 |
发表评论