上海期货收盘行情9月14日（周三）
| 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 |
| 1609 |
36520 |
36680 |
36780 |
36480 |
36770 |
36660 |
250 |
140 |
6160 |
7380 |
-3600 |
| 1610 |
36510 |
36670 |
36800 |
36480 |
36720 |
36660 |
210 |
150 |
48344 |
103844 |
-5986 |
| 1611 |
36480 |
36630 |
36800 |
36470 |
36730 |
36640 |
250 |
160 |
189584 |
199982 |
-16066 |
| 1612 |
36490 |
36620 |
36800 |
36490 |
36700 |
36660 |
210 |
170 |
45052 |
105026 |
5440 |
| 1701 |
36520 |
36670 |
36830 |
36510 |
36750 |
36680 |
230 |
160 |
10716 |
27154 |
254 |
| 1702 |
36590 |
36660 |
36840 |
36560 |
36740 |
36730 |
150 |
140 |
1724 |
8122 |
304 |
| 1703 |
36590 |
37160 |
37160 |
36460 |
36770 |
36780 |
180 |
190 |
560 |
7838 |
110 |
| 1704 |
36700 |
36900 |
36900 |
36670 |
36840 |
36830 |
140 |
130 |
306 |
2072 |
98 |
| 1705 |
36750 |
36980 |
36980 |
36670 |
36840 |
36860 |
90 |
110 |
204 |
2134 |
42 |
| 1706 |
36820 |
36980 |
37010 |
36740 |
36930 |
36920 |
110 |
100 |
262 |
1816 |
62 |
| 1707 |
36860 |
37000 |
37050 |
36830 |
36940 |
36970 |
80 |
110 |
104 |
878 |
10 |
| 1708 |
36920 |
37150 |
37150 |
36870 |
36980 |
36970 |
60 |
50 |
14 |
626 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
303030 |
466872 / -19324 |
| 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 |
| 1609 |
12585 |
12575 |
12605 |
12460 |
12500 |
12565 |
-85 |
-20 |
5900 |
8180 |
-5100 |
| 1610 |
12255 |
12210 |
12270 |
12125 |
12175 |
12195 |
-80 |
-60 |
38546 |
96266 |
-2320 |
| 1611 |
12025 |
12025 |
12035 |
11835 |
11875 |
11925 |
-150 |
-100 |
149656 |
226064 |
10230 |
| 1612 |
11870 |
11880 |
11885 |
11685 |
11720 |
11770 |
-150 |
-100 |
36892 |
116144 |
7588 |
| 1701 |
11795 |
11810 |
11815 |
11610 |
11645 |
11685 |
-150 |
-110 |
20044 |
57636 |
5836 |
| 1702 |
11770 |
11760 |
11795 |
11585 |
11620 |
11660 |
-150 |
-110 |
7466 |
36622 |
1978 |
| 1703 |
11770 |
11760 |
11770 |
11585 |
11615 |
11655 |
-155 |
-115 |
2620 |
23430 |
1140 |
| 1704 |
11770 |
11710 |
11790 |
11595 |
11610 |
11635 |
-160 |
-135 |
2052 |
6314 |
1552 |
| 1705 |
11790 |
11780 |
11780 |
11600 |
11630 |
11670 |
-160 |
-120 |
800 |
6796 |
510 |
| 1706 |
11790 |
11735 |
11745 |
11610 |
11640 |
11685 |
-150 |
-105 |
170 |
1864 |
104 |
| 1707 |
11770 |
11770 |
11770 |
11640 |
11650 |
11680 |
-120 |
-90 |
234 |
468 |
66 |
| 1708 |
11805 |
11790 |
11815 |
11650 |
11650 |
11715 |
-155 |
-90 |
384 |
1970 |
222 |
| 小计 |
|
|
|
|
|
|
|
|
264764 |
581754 / 21806 |
| 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 |
| 1609 |
17805 |
17645 |
17660 |
17500 |
17540 |
17570 |
-265 |
-235 |
1920 |
16670 |
-290 |
| 1610 |
17780 |
17780 |
17845 |
17510 |
17595 |
17635 |
-185 |
-145 |
55982 |
85428 |
-6374 |
| 1611 |
17770 |
17790 |
17835 |
17495 |
17570 |
17620 |
-200 |
-150 |
432280 |
263898 |
-12186 |
| 1612 |
17755 |
17780 |
17815 |
17485 |
17550 |
17605 |
-205 |
-150 |
105320 |
105782 |
-1560 |
| 1701 |
17745 |
17750 |
17805 |
17470 |
17550 |
17580 |
-195 |
-165 |
35536 |
57950 |
1894 |
| 1702 |
17715 |
17740 |
17770 |
17455 |
17530 |
17550 |
-185 |
-165 |
694 |
5614 |
-82 |
| 1703 |
17715 |
17550 |
17600 |
17455 |
17455 |
17525 |
-260 |
-190 |
42 |
738 |
28 |
| 1704 |
17720 |
17690 |
17730 |
17430 |
17430 |
17550 |
-290 |
-170 |
64 |
524 |
-4 |
| 1705 |
17730 |
17695 |
17730 |
17450 |
17450 |
17545 |
-280 |
-185 |
94 |
490 |
4 |
| 1706 |
17650 |
17530 |
17585 |
17400 |
17420 |
17505 |
-230 |
-145 |
96 |
936 |
2 |
| 1707 |
17595 |
17645 |
17645 |
17400 |
17400 |
17515 |
-195 |
-80 |
46 |
710 |
-2 |
| 1708 |
17585 |
17620 |
17655 |
17425 |
17430 |
17505 |
-155 |
-80 |
86 |
338 |
-6 |
| 小计 |
|
|
|
|
|
|
|
|
632160 |
539078 / -18576 |
| 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 |
| 1609 |
14000 |
14005 |
14120 |
14005 |
14065 |
14045 |
65 |
45 |
980 |
3470 |
-820 |
| 1610 |
13995 |
14060 |
14110 |
13990 |
14070 |
14055 |
75 |
60 |
6568 |
14662 |
-666 |
| 1611 |
14000 |
14120 |
14120 |
14005 |
14070 |
14060 |
70 |
60 |
8490 |
13912 |
104 |
| 1612 |
14030 |
14065 |
14120 |
14025 |
14080 |
14090 |
50 |
60 |
240 |
1244 |
2 |
| 1701 |
14060 |
14080 |
14105 |
14080 |
14100 |
14090 |
40 |
30 |
34 |
236 |
-8 |
| 1702 |
14085 |
|
|
|
14115 |
14115 |
30 |
30 |
0 |
86 |
0 |
| 1703 |
14375 |
|
|
|
14405 |
14405 |
30 |
30 |
0 |
68 |
0 |
| 1704 |
14020 |
|
|
|
14035 |
14035 |
15 |
15 |
0 |
136 |
0 |
| 1705 |
14055 |
|
|
|
14055 |
14055 |
0 |
0 |
0 |
58 |
0 |
| 1706 |
13895 |
|
|
|
13925 |
13925 |
30 |
30 |
0 |
40 |
0 |
| 1707 |
14070 |
|
|
|
14070 |
14070 |
0 |
0 |
0 |
30 |
0 |
| 1708 |
14145 |
|
|
|
14145 |
14145 |
0 |
0 |
0 |
10 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
16312 |
33952 / -1388 |
| 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 |
| 1609 |
77820 |
77200 |
79400 |
76810 |
76810 |
77130 |
-1010 |
-690 |
2496 |
57912 |
-1164 |
| 1610 |
78290 |
78000 |
78000 |
78000 |
78000 |
78000 |
-290 |
-290 |
2 |
514 |
0 |
| 1611 |
78790 |
77590 |
77590 |
77580 |
77580 |
77580 |
-1210 |
-1210 |
4 |
334 |
4 |
| 1612 |
78930 |
77870 |
78280 |
77870 |
78160 |
78100 |
-770 |
-830 |
6 |
486 |
0 |
| 1701 |
79200 |
79190 |
79500 |
78020 |
78280 |
78540 |
-920 |
-660 |
486080 |
514876 |
-2442 |
| 1702 |
79000 |
79490 |
79490 |
79340 |
79340 |
79390 |
340 |
390 |
6 |
60 |
-2 |
| 1703 |
80530 |
79140 |
79140 |
79140 |
79140 |
79140 |
-1390 |
-1390 |
10 |
58 |
-4 |
| 1704 |
80610 |
|
|
|
80610 |
80610 |
0 |
0 |
0 |
36 |
0 |
| 1705 |
80430 |
80470 |
80770 |
79300 |
79600 |
79800 |
-830 |
-630 |
4944 |
25768 |
92 |
| 1706 |
81140 |
|
|
|
81140 |
81140 |
0 |
0 |
0 |
46 |
0 |
| 1707 |
81870 |
|
|
|
81870 |
81870 |
0 |
0 |
0 |
6 |
0 |
| 1708 |
80990 |
|
|
|
80990 |
80990 |
0 |
0 |
0 |
8 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
493548 |
600104 / -3516 |
| 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 |
| 1609 |
123080 |
123350 |
123350 |
122200 |
122200 |
122520 |
-880 |
-560 |
56 |
4684 |
-20 |
| 1610 |
124500 |
|
|
|
123930 |
123930 |
-570 |
-570 |
0 |
6 |
0 |
| 1611 |
121540 |
|
|
|
120980 |
120980 |
-560 |
-560 |
0 |
0 |
0 |
| 1612 |
118900 |
|
|
|
118360 |
118360 |
-540 |
-540 |
0 |
2 |
0 |
| 1701 |
122950 |
123020 |
123540 |
121800 |
122750 |
122480 |
-200 |
-470 |
16640 |
11440 |
358 |
| 1702 |
123050 |
|
|
|
122580 |
122580 |
-470 |
-470 |
0 |
0 |
0 |
| 1703 |
116250 |
|
|
|
115810 |
115810 |
-440 |
-440 |
0 |
0 |
0 |
| 1704 |
116700 |
|
|
|
116700 |
116700 |
0 |
0 |
0 |
0 |
0 |
| 1705 |
123720 |
123200 |
123200 |
122810 |
123000 |
123010 |
-720 |
-710 |
32 |
110 |
-6 |
| 1706 |
124130 |
|
|
|
123420 |
123420 |
-710 |
-710 |
0 |
2 |
0 |
| 1707 |
125050 |
|
|
|
125050 |
125050 |
0 |
0 |
0 |
0 |
0 |
| 1708 |
125050 |
|
|
|
125050 |
125050 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
16728 |
16244 / 332 |
| 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:黄金 |
| 1609 |
293.30 |
|
|
|
293.30 |
293.30 |
0.00 |
0.00 |
0 |
0 |
0 |
| 1610 |
287.95 |
285.50 |
285.50 |
285.50 |
285.50 |
285.50 |
-2.45 |
-2.45 |
2 |
86 |
-2 |
| 1611 |
286.00 |
|
|
|
286.00 |
286.00 |
0.00 |
0.00 |
0 |
6 |
0 |
| 1612 |
286.90 |
286.50 |
287.10 |
284.80 |
286.00 |
285.95 |
-0.90 |
-0.95 |
173902 |
320806 |
2790 |
| 1702 |
289.05 |
286.20 |
287.55 |
286.20 |
287.55 |
287.15 |
-1.50 |
-1.90 |
18 |
172 |
-2 |
| 1704 |
289.15 |
288.85 |
288.95 |
286.95 |
286.95 |
288.35 |
-2.20 |
-0.80 |
18 |
134 |
-8 |
| 1706 |
289.60 |
289.00 |
289.50 |
287.20 |
288.40 |
288.00 |
-1.20 |
-1.60 |
3108 |
22996 |
466 |
| 1708 |
292.10 |
289.15 |
290.00 |
289.15 |
290.00 |
289.50 |
-2.10 |
-2.60 |
10 |
224 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
177058 |
344424 / 3248 |
| 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:白银 |
| 1609 |
4244 |
|
|
|
4250 |
4244 |
6 |
0 |
0 |
4688 |
0 |
| 1610 |
4256 |
4235 |
4235 |
4121 |
4215 |
4205 |
-41 |
-51 |
88 |
1086 |
20 |
| 1611 |
4264 |
4251 |
4251 |
4178 |
4230 |
4217 |
-34 |
-47 |
180 |
1560 |
66 |
| 1612 |
4265 |
4265 |
4273 |
4210 |
4265 |
4246 |
0 |
-19 |
627282 |
592368 |
5774 |
| 1701 |
4286 |
4278 |
4294 |
4238 |
4286 |
4266 |
0 |
-20 |
242 |
1128 |
-20 |
| 1702 |
4308 |
|
|
|
4308 |
4308 |
0 |
0 |
0 |
572 |
0 |
| 1703 |
4299 |
4312 |
4312 |
4262 |
4262 |
4287 |
-37 |
-12 |
4 |
116 |
2 |
| 1704 |
4352 |
|
|
|
4352 |
4352 |
0 |
0 |
0 |
990 |
0 |
| 1705 |
4299 |
4336 |
4342 |
4336 |
4342 |
4338 |
43 |
39 |
6 |
90 |
-6 |
| 1706 |
4370 |
4351 |
4373 |
4313 |
4366 |
4346 |
-4 |
-24 |
6616 |
21028 |
-166 |
| 1707 |
4388 |
4397 |
4397 |
4397 |
4397 |
4397 |
9 |
9 |
2 |
152 |
0 |
| 1708 |
4393 |
4391 |
4391 |
4360 |
4390 |
4378 |
-3 |
-15 |
16 |
128 |
-6 |
| 小计 |
|
|
|
|
|
|
|
|
634436 |
623906 / 5664 |
| 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:螺纹钢 |
| 1609 |
2204 |
2238 |
2238 |
2238 |
2238 |
2238 |
34 |
34 |
60 |
2160 |
0 |
| 1610 |
2242 |
2229 |
2255 |
2225 |
2234 |
2239 |
-8 |
-3 |
84612 |
160076 |
-22726 |
| 1611 |
2197 |
2183 |
2209 |
2180 |
2190 |
2196 |
-7 |
-1 |
770 |
4958 |
-114 |
| 1612 |
2245 |
2257 |
2266 |
2245 |
2247 |
2256 |
2 |
11 |
636 |
4230 |
344 |
| 1701 |
2272 |
2250 |
2276 |
2246 |
2250 |
2260 |
-22 |
-12 |
4277878 |
3241868 |
11904 |
| 1702 |
2228 |
2222 |
2240 |
2216 |
2220 |
2228 |
-8 |
0 |
830 |
9384 |
-116 |
| 1703 |
2239 |
2233 |
2243 |
2217 |
2217 |
2225 |
-22 |
-14 |
376 |
4630 |
-34 |
| 1704 |
2261 |
2260 |
2263 |
2251 |
2259 |
2256 |
-2 |
-5 |
76 |
1034 |
0 |
| 1705 |
2266 |
2249 |
2269 |
2242 |
2248 |
2254 |
-18 |
-12 |
130080 |
466314 |
5360 |
| 1706 |
2254 |
2238 |
2255 |
2228 |
2243 |
2239 |
-11 |
-15 |
72 |
1904 |
46 |
| 1707 |
2258 |
2252 |
2258 |
2236 |
2236 |
2241 |
-22 |
-17 |
22 |
914 |
-6 |
| 1708 |
2281 |
2258 |
2277 |
2258 |
2268 |
2269 |
-13 |
-12 |
30 |
244 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
4495442 |
3897716 / -5342 |
特别提示：本信息由相关企业自行提供，真实性未证实，仅供参考。请谨慎采用，风险自负。
[ 铜价搜索 ]
[ ]
[ 告诉好友 ]
[ 打印本文 ]
[ 关闭窗口 ]
