2019年8月13日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/8/13 15:04:46
| 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 |
| 1908 |
46540 |
46600 |
46600 |
46430 |
46450 |
46490 |
-90 |
-50 |
20510 |
15410 |
-8590 |
| 1909 |
46630 |
46680 |
46680 |
46480 |
46500 |
46550 |
-130 |
-80 |
53078 |
198288 |
-646 |
| 1910 |
46700 |
46700 |
46730 |
46530 |
46560 |
46610 |
-140 |
-90 |
95910 |
228412 |
2146 |
| 1911 |
46740 |
46740 |
46780 |
46580 |
46610 |
46650 |
-130 |
-90 |
22264 |
98910 |
4000 |
| 1912 |
46770 |
46680 |
46800 |
46630 |
46650 |
46680 |
-120 |
-90 |
4250 |
51404 |
190 |
| 2001 |
46800 |
46800 |
46810 |
46680 |
46690 |
46720 |
-110 |
-80 |
1588 |
10554 |
500 |
| 2002 |
46880 |
46850 |
46930 |
46740 |
46930 |
46780 |
50 |
-100 |
146 |
5768 |
-20 |
| 2003 |
46970 |
46880 |
46890 |
46860 |
46860 |
46870 |
-110 |
-100 |
8 |
3452 |
-2 |
| 2004 |
47020 |
46970 |
46980 |
46900 |
46900 |
46940 |
-120 |
-80 |
32 |
2252 |
-2 |
| 2005 |
47150 |
47010 |
47020 |
46960 |
46960 |
46990 |
-190 |
-160 |
34 |
1180 |
6 |
| 2006 |
47130 |
47120 |
47130 |
46980 |
46980 |
47020 |
-150 |
-110 |
204 |
612 |
146 |
| 2007 |
47220 |
47150 |
47180 |
47050 |
47050 |
47110 |
-170 |
-110 |
30 |
278 |
-16 |
| 小计 |
|
|
|
|
|
|
|
|
198054 |
616520 / -2288 |
| 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 |
| 1908 |
13955 |
14090 |
14220 |
14060 |
14175 |
14165 |
220 |
210 |
18260 |
34090 |
-8660 |
| 1909 |
13995 |
14130 |
14255 |
14060 |
14185 |
14165 |
190 |
170 |
105302 |
167108 |
-17080 |
| 1910 |
14025 |
14155 |
14285 |
14095 |
14200 |
14185 |
175 |
160 |
310168 |
308132 |
19714 |
| 1911 |
14035 |
14170 |
14275 |
14095 |
14190 |
14185 |
155 |
150 |
108072 |
137142 |
16504 |
| 1912 |
14065 |
14120 |
14265 |
14110 |
14190 |
14185 |
125 |
120 |
44908 |
114084 |
7330 |
| 2001 |
14075 |
14175 |
14285 |
14140 |
14225 |
14220 |
150 |
145 |
10762 |
44064 |
2874 |
| 2002 |
14175 |
14250 |
14315 |
14190 |
14255 |
14270 |
80 |
95 |
1868 |
9004 |
36 |
| 2003 |
14160 |
14270 |
14355 |
14165 |
14280 |
14300 |
120 |
140 |
410 |
1014 |
352 |
| 2004 |
14255 |
14285 |
14330 |
14285 |
14330 |
14285 |
75 |
30 |
22 |
224 |
-4 |
| 2005 |
14295 |
14400 |
14400 |
14400 |
14400 |
14400 |
105 |
105 |
2 |
142 |
0 |
| 2006 |
14380 |
14370 |
14370 |
14370 |
14370 |
14370 |
-10 |
-10 |
2 |
114 |
0 |
| 2007 |
14260 |
|
|
|
14260 |
14260 |
0 |
0 |
0 |
40 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
599776 |
815158 / 21066 |
| 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 |
| 1908 |
18580 |
18700 |
18795 |
18665 |
18760 |
18735 |
180 |
155 |
4760 |
9000 |
-2370 |
| 1909 |
18600 |
18700 |
18825 |
18680 |
18785 |
18755 |
185 |
155 |
70106 |
111740 |
-5958 |
| 1910 |
18490 |
18620 |
18760 |
18600 |
18725 |
18690 |
235 |
200 |
263958 |
201362 |
-13478 |
| 1911 |
18440 |
18550 |
18695 |
18535 |
18675 |
18620 |
235 |
180 |
36568 |
88756 |
-926 |
| 1912 |
18420 |
18520 |
18650 |
18505 |
18630 |
18585 |
210 |
165 |
9556 |
23876 |
782 |
| 2001 |
18390 |
18510 |
18625 |
18500 |
18615 |
18565 |
225 |
175 |
638 |
3484 |
18 |
| 2002 |
18345 |
18575 |
18575 |
18575 |
18575 |
18575 |
230 |
230 |
4 |
908 |
0 |
| 2003 |
18340 |
18535 |
18555 |
18520 |
18520 |
18535 |
180 |
195 |
6 |
508 |
-4 |
| 2004 |
18435 |
18595 |
18595 |
18550 |
18570 |
18555 |
135 |
120 |
26 |
232 |
-14 |
| 2005 |
18370 |
18560 |
18605 |
18510 |
18605 |
18560 |
235 |
190 |
46 |
1680 |
-16 |
| 2006 |
18330 |
18595 |
18600 |
18560 |
18560 |
18575 |
230 |
245 |
12 |
216 |
-2 |
| 2007 |
18340 |
18595 |
18595 |
18525 |
18540 |
18555 |
200 |
215 |
16 |
90 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
385696 |
441852 / -21966 |
| 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 |
| 1908 |
16865 |
16760 |
16760 |
16625 |
16625 |
16670 |
-240 |
-195 |
1730 |
4990 |
-1420 |
| 1909 |
16880 |
16915 |
16920 |
16585 |
16630 |
16745 |
-250 |
-135 |
41006 |
45190 |
-2048 |
| 1910 |
16855 |
16840 |
16900 |
16570 |
16615 |
16720 |
-240 |
-135 |
27100 |
38066 |
-492 |
| 1911 |
16860 |
16875 |
16875 |
16570 |
16590 |
16680 |
-270 |
-180 |
1376 |
5148 |
36 |
| 1912 |
16805 |
16735 |
16735 |
16580 |
16580 |
16655 |
-225 |
-150 |
4 |
658 |
2 |
| 2001 |
16790 |
16735 |
16740 |
16565 |
16565 |
16675 |
-225 |
-115 |
12 |
102 |
4 |
| 2002 |
16835 |
|
|
|
16600 |
16600 |
-235 |
-235 |
0 |
80 |
0 |
| 2003 |
16900 |
|
|
|
16600 |
16600 |
-300 |
-300 |
0 |
76 |
0 |
| 2004 |
16735 |
|
|
|
16735 |
16735 |
0 |
0 |
0 |
66 |
0 |
| 2005 |
16765 |
16735 |
16735 |
16735 |
16735 |
16735 |
-30 |
-30 |
2 |
42 |
2 |
| 2006 |
16835 |
|
|
|
16600 |
16600 |
-235 |
-235 |
0 |
26 |
0 |
| 2007 |
16465 |
|
|
|
16465 |
16465 |
0 |
0 |
0 |
10 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
71230 |
94454 / -3916 |
| 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 |
| 1908 |
121580 |
120230 |
124060 |
120230 |
123600 |
123430 |
2020 |
1850 |
1260 |
14628 |
-888 |
| 1909 |
123180 |
121900 |
124560 |
121900 |
124260 |
123350 |
1080 |
170 |
38392 |
68008 |
-3164 |
| 1910 |
123300 |
122730 |
124700 |
122240 |
124370 |
123420 |
1070 |
120 |
1248850 |
453874 |
27004 |
| 1911 |
123630 |
122810 |
124820 |
122440 |
124460 |
123610 |
830 |
-20 |
452606 |
136478 |
15040 |
| 1912 |
124190 |
123010 |
124920 |
122570 |
124570 |
123820 |
380 |
-370 |
102458 |
46878 |
2654 |
| 2001 |
123710 |
122550 |
125060 |
122550 |
124600 |
123800 |
890 |
90 |
47026 |
65056 |
736 |
| 2002 |
124150 |
123090 |
124730 |
123090 |
124570 |
123670 |
420 |
-480 |
62 |
452 |
-36 |
| 2003 |
121930 |
123950 |
124860 |
123520 |
123940 |
124100 |
2010 |
2170 |
16 |
116 |
0 |
| 2004 |
122540 |
122760 |
123930 |
122760 |
123930 |
123710 |
1390 |
1170 |
44 |
54 |
4 |
| 2005 |
123430 |
122000 |
125000 |
122000 |
124560 |
123910 |
1130 |
480 |
2056 |
5206 |
388 |
| 2006 |
123460 |
123630 |
124940 |
123300 |
124160 |
124100 |
700 |
640 |
34 |
238 |
-10 |
| 2007 |
123160 |
123010 |
124890 |
122990 |
124270 |
123880 |
1110 |
720 |
88 |
374 |
10 |
| 小计 |
|
|
|
|
|
|
|
|
1892892 |
791362 / 41738 |
| 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 |
| 1908 |
132900 |
|
|
|
132900 |
132900 |
0 |
0 |
0 |
0 |
0 |
| 1909 |
133690 |
133120 |
135060 |
133120 |
133520 |
134050 |
-170 |
360 |
10974 |
14996 |
6 |
| 1910 |
134170 |
130700 |
136440 |
130650 |
133800 |
133490 |
-370 |
-680 |
76 |
18 |
-2 |
| 1911 |
135770 |
|
|
|
135770 |
135770 |
0 |
0 |
0 |
54 |
0 |
| 1912 |
136140 |
137210 |
137210 |
133500 |
134090 |
134930 |
-2050 |
-1210 |
6 |
0 |
0 |
| 2001 |
133950 |
132920 |
136140 |
132920 |
134090 |
134630 |
140 |
680 |
6248 |
23026 |
80 |
| 2002 |
133670 |
|
|
|
133670 |
133670 |
0 |
0 |
0 |
0 |
0 |
| 2003 |
133640 |
|
|
|
133640 |
133640 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
141010 |
|
|
|
141010 |
141010 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
134570 |
|
|
|
134570 |
134570 |
0 |
0 |
0 |
62 |
0 |
| 2006 |
137900 |
|
|
|
137900 |
137900 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
137920 |
|
|
|
137920 |
137920 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
17304 |
38156 / 84 |
发表评论