2019年8月21日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/8/21 15:07:48
| 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 |
46590 |
46450 |
46530 |
46240 |
46390 |
46340 |
-200 |
-250 |
62912 |
166984 |
-4996 |
| 1910 |
46640 |
46490 |
46580 |
46260 |
46430 |
46390 |
-210 |
-250 |
132222 |
238622 |
1206 |
| 1911 |
46680 |
46570 |
46620 |
46310 |
46450 |
46420 |
-230 |
-260 |
38408 |
127506 |
5794 |
| 1912 |
46710 |
46570 |
46640 |
46350 |
46470 |
46460 |
-240 |
-250 |
11830 |
61048 |
2502 |
| 2001 |
46760 |
46600 |
46700 |
46380 |
46500 |
46500 |
-260 |
-260 |
4550 |
14042 |
2160 |
| 2002 |
46810 |
46690 |
46720 |
46460 |
46600 |
46590 |
-210 |
-220 |
182 |
5832 |
-42 |
| 2003 |
46890 |
46750 |
46750 |
46530 |
46660 |
46610 |
-230 |
-280 |
340 |
3596 |
74 |
| 2004 |
46960 |
46830 |
46830 |
46610 |
46690 |
46680 |
-270 |
-280 |
104 |
2472 |
24 |
| 2005 |
47030 |
46880 |
46880 |
46700 |
46750 |
46740 |
-280 |
-290 |
392 |
1438 |
226 |
| 2006 |
47060 |
46970 |
46970 |
46740 |
46790 |
46820 |
-270 |
-240 |
54 |
754 |
-10 |
| 2007 |
47130 |
46990 |
47000 |
46820 |
46820 |
46870 |
-310 |
-260 |
34 |
360 |
0 |
| 2008 |
47170 |
47050 |
47050 |
46920 |
46950 |
46970 |
-220 |
-200 |
10 |
42 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
251038 |
622696 / 6936 |
| 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 |
14315 |
14365 |
14280 |
14335 |
14315 |
-25 |
-45 |
34290 |
129534 |
-3350 |
| 1910 |
14380 |
14335 |
14380 |
14280 |
14335 |
14330 |
-45 |
-50 |
160198 |
363320 |
11622 |
| 1911 |
14365 |
14310 |
14345 |
14260 |
14300 |
14305 |
-65 |
-60 |
55530 |
175208 |
2154 |
| 1912 |
14340 |
14295 |
14325 |
14230 |
14270 |
14280 |
-70 |
-60 |
24002 |
127258 |
2784 |
| 2001 |
14335 |
14300 |
14320 |
14225 |
14240 |
14265 |
-95 |
-70 |
11876 |
60186 |
3594 |
| 2002 |
14355 |
14300 |
14300 |
14205 |
14230 |
14250 |
-125 |
-105 |
6036 |
19428 |
1020 |
| 2003 |
14365 |
14275 |
14285 |
14230 |
14270 |
14255 |
-95 |
-110 |
646 |
2034 |
-146 |
| 2004 |
14375 |
14275 |
14275 |
14260 |
14265 |
14260 |
-110 |
-115 |
50 |
238 |
0 |
| 2005 |
14375 |
14305 |
14305 |
14280 |
14300 |
14295 |
-75 |
-80 |
20 |
152 |
-6 |
| 2006 |
14430 |
14330 |
14330 |
14330 |
14330 |
14330 |
-100 |
-100 |
2 |
116 |
0 |
| 2007 |
14445 |
14300 |
14300 |
14300 |
14300 |
14300 |
-145 |
-145 |
2 |
46 |
0 |
| 2008 |
14445 |
|
|
|
14445 |
14445 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
292652 |
877524 / 17672 |
| 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 |
18690 |
18725 |
18725 |
18485 |
18540 |
18545 |
-150 |
-145 |
40392 |
70536 |
-7480 |
| 1910 |
18630 |
18600 |
18605 |
18390 |
18470 |
18475 |
-160 |
-155 |
276880 |
210886 |
12282 |
| 1911 |
18560 |
18530 |
18540 |
18325 |
18400 |
18400 |
-160 |
-160 |
43518 |
99168 |
3244 |
| 1912 |
18530 |
18445 |
18495 |
18280 |
18345 |
18355 |
-185 |
-175 |
10890 |
33390 |
692 |
| 2001 |
18505 |
18480 |
18480 |
18250 |
18325 |
18325 |
-180 |
-180 |
3428 |
4804 |
696 |
| 2002 |
18520 |
18465 |
18475 |
18260 |
18320 |
18345 |
-200 |
-175 |
64 |
930 |
12 |
| 2003 |
18485 |
18450 |
18450 |
18275 |
18280 |
18315 |
-205 |
-170 |
60 |
558 |
36 |
| 2004 |
18530 |
18305 |
18325 |
18270 |
18325 |
18300 |
-205 |
-230 |
16 |
232 |
8 |
| 2005 |
18475 |
18410 |
18410 |
18250 |
18270 |
18290 |
-205 |
-185 |
178 |
1818 |
72 |
| 2006 |
18520 |
18340 |
18340 |
18300 |
18300 |
18320 |
-220 |
-200 |
4 |
208 |
2 |
| 2007 |
18395 |
18350 |
18350 |
18250 |
18250 |
18285 |
-145 |
-110 |
18 |
114 |
6 |
| 2008 |
18490 |
18335 |
18335 |
18300 |
18300 |
18325 |
-190 |
-165 |
10 |
14 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
375458 |
422658 / 9576 |
| 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 |
16815 |
16915 |
17140 |
16885 |
17110 |
16990 |
295 |
175 |
33940 |
32800 |
-8284 |
| 1910 |
16850 |
16950 |
17155 |
16920 |
17120 |
17030 |
270 |
180 |
71834 |
56936 |
8354 |
| 1911 |
16795 |
16920 |
17095 |
16885 |
17085 |
17010 |
290 |
215 |
8630 |
12874 |
3416 |
| 1912 |
16775 |
16900 |
17060 |
16900 |
17050 |
16975 |
275 |
200 |
632 |
1124 |
286 |
| 2001 |
16765 |
16860 |
17020 |
16860 |
17020 |
16945 |
255 |
180 |
6 |
102 |
0 |
| 2002 |
16715 |
16880 |
16965 |
16850 |
16965 |
16915 |
250 |
200 |
14 |
92 |
4 |
| 2003 |
16715 |
16935 |
16935 |
16935 |
16935 |
16935 |
220 |
220 |
2 |
86 |
2 |
| 2004 |
16705 |
16935 |
16935 |
16935 |
16935 |
16935 |
230 |
230 |
2 |
70 |
0 |
| 2005 |
16680 |
16810 |
16905 |
16810 |
16905 |
16870 |
225 |
190 |
6 |
116 |
0 |
| 2006 |
16675 |
16820 |
16825 |
16820 |
16825 |
16820 |
150 |
145 |
6 |
36 |
4 |
| 2007 |
16675 |
16775 |
16875 |
16775 |
16875 |
16815 |
200 |
140 |
10 |
28 |
6 |
| 2008 |
16685 |
|
|
|
16855 |
16855 |
170 |
170 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
115082 |
104270 / 3788 |
| 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 |
124210 |
123380 |
126480 |
122500 |
123790 |
123890 |
-420 |
-320 |
16558 |
40606 |
-3416 |
| 1910 |
124190 |
123620 |
126630 |
122520 |
123840 |
123900 |
-350 |
-290 |
1234164 |
436666 |
-9772 |
| 1911 |
124190 |
123580 |
126440 |
122510 |
123850 |
123780 |
-340 |
-410 |
529744 |
171420 |
8540 |
| 1912 |
124160 |
123600 |
126380 |
122480 |
123780 |
123730 |
-380 |
-430 |
103306 |
75624 |
2090 |
| 2001 |
124120 |
123320 |
126310 |
122430 |
123780 |
123870 |
-340 |
-250 |
62688 |
78460 |
4934 |
| 2002 |
124150 |
123250 |
125900 |
122280 |
123500 |
124420 |
-650 |
270 |
3800 |
3896 |
3296 |
| 2003 |
124010 |
123230 |
126090 |
122410 |
123200 |
124660 |
-810 |
650 |
76 |
138 |
28 |
| 2004 |
123140 |
123670 |
125660 |
122140 |
123050 |
123250 |
-90 |
110 |
44 |
78 |
22 |
| 2005 |
123820 |
123000 |
126010 |
122280 |
123500 |
123700 |
-320 |
-120 |
2204 |
5768 |
44 |
| 2006 |
124050 |
123200 |
126000 |
122820 |
123330 |
124070 |
-720 |
20 |
42 |
258 |
6 |
| 2007 |
123040 |
122800 |
125740 |
122200 |
123240 |
123710 |
200 |
670 |
52 |
372 |
-10 |
| 2008 |
122670 |
125540 |
125540 |
122280 |
123030 |
124000 |
360 |
1330 |
32 |
10 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
1952710 |
813296 / 5766 |
| 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 |
131050 |
132090 |
132400 |
131200 |
131810 |
131900 |
760 |
850 |
4700 |
11052 |
-1224 |
| 1910 |
131290 |
131640 |
132770 |
126120 |
132030 |
131340 |
740 |
50 |
42 |
46 |
-4 |
| 1911 |
131640 |
|
|
|
131700 |
131700 |
60 |
60 |
0 |
54 |
0 |
| 1912 |
132010 |
|
|
|
132010 |
132010 |
0 |
0 |
0 |
0 |
0 |
| 2001 |
130750 |
131300 |
133500 |
130800 |
131660 |
131640 |
910 |
890 |
24236 |
32312 |
-230 |
| 2002 |
132540 |
|
|
|
132540 |
132540 |
0 |
0 |
0 |
16 |
0 |
| 2003 |
133640 |
129820 |
133650 |
129820 |
133650 |
131730 |
10 |
-1910 |
4 |
0 |
0 |
| 2004 |
137290 |
|
|
|
137290 |
137290 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
131590 |
132400 |
132400 |
131000 |
131000 |
131600 |
-590 |
10 |
8 |
104 |
6 |
| 2006 |
136410 |
|
|
|
136410 |
136410 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
136450 |
|
|
|
136460 |
136460 |
10 |
10 |
0 |
0 |
0 |
| 2008 |
138120 |
|
|
|
138120 |
138120 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
28990 |
43584 / -1452 |
发表评论