2019年8月12日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/8/12 15:21:03
| 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 |
46500 |
46740 |
46810 |
46450 |
46600 |
46540 |
100 |
40 |
33860 |
24000 |
-11700 |
| 1909 |
46590 |
46790 |
46900 |
46490 |
46710 |
46630 |
120 |
40 |
72064 |
198934 |
-2074 |
| 1910 |
46640 |
46830 |
46940 |
46540 |
46750 |
46700 |
110 |
60 |
151240 |
226266 |
2510 |
| 1911 |
46680 |
46840 |
46970 |
46590 |
46810 |
46740 |
130 |
60 |
33138 |
94910 |
3864 |
| 1912 |
46690 |
46890 |
47000 |
46610 |
46860 |
46770 |
170 |
80 |
8780 |
51214 |
894 |
| 2001 |
46760 |
46950 |
47030 |
46650 |
46920 |
46800 |
160 |
40 |
1882 |
10054 |
368 |
| 2002 |
46800 |
47070 |
47070 |
46750 |
47030 |
46880 |
230 |
80 |
216 |
5788 |
58 |
| 2003 |
46870 |
47100 |
47170 |
46820 |
47040 |
46970 |
170 |
100 |
144 |
3454 |
52 |
| 2004 |
46910 |
47180 |
47250 |
46950 |
47110 |
47020 |
200 |
110 |
206 |
2254 |
122 |
| 2005 |
47030 |
47290 |
47300 |
47010 |
47180 |
47150 |
150 |
120 |
90 |
1174 |
-28 |
| 2006 |
47060 |
47130 |
47130 |
47130 |
47130 |
47130 |
70 |
70 |
4 |
466 |
4 |
| 2007 |
47170 |
47370 |
47370 |
47170 |
47360 |
47220 |
190 |
50 |
84 |
294 |
26 |
| 小计 |
|
|
|
|
|
|
|
|
301708 |
618808 / -5904 |
| 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 |
13905 |
13885 |
14130 |
13880 |
14120 |
13955 |
215 |
50 |
35240 |
42750 |
-1350 |
| 1909 |
13910 |
13900 |
14175 |
13890 |
14150 |
13995 |
240 |
85 |
149820 |
184188 |
-3382 |
| 1910 |
13910 |
13915 |
14215 |
13910 |
14185 |
14025 |
275 |
115 |
308006 |
288418 |
55552 |
| 1911 |
13915 |
13910 |
14235 |
13910 |
14190 |
14035 |
275 |
120 |
69846 |
120638 |
8484 |
| 1912 |
13910 |
13915 |
14230 |
13910 |
14200 |
14065 |
290 |
155 |
37396 |
106754 |
12192 |
| 2001 |
13940 |
13945 |
14260 |
13940 |
14210 |
14075 |
270 |
135 |
9276 |
41190 |
1788 |
| 2002 |
13970 |
14040 |
14300 |
14035 |
14250 |
14175 |
280 |
205 |
10956 |
8968 |
5490 |
| 2003 |
14010 |
14080 |
14330 |
14080 |
14330 |
14160 |
320 |
150 |
112 |
662 |
38 |
| 2004 |
13915 |
14195 |
14285 |
14195 |
14285 |
14255 |
370 |
340 |
10 |
228 |
-2 |
| 2005 |
13935 |
14240 |
14320 |
14240 |
14320 |
14295 |
385 |
360 |
50 |
142 |
-44 |
| 2006 |
14015 |
14380 |
14380 |
14380 |
14380 |
14380 |
365 |
365 |
4 |
114 |
0 |
| 2007 |
14115 |
14090 |
14395 |
14090 |
14395 |
14260 |
280 |
145 |
10 |
40 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
620726 |
794092 / 78770 |
| 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 |
18725 |
18665 |
18750 |
18460 |
18740 |
18580 |
15 |
-145 |
10660 |
11370 |
-4040 |
| 1909 |
18775 |
18670 |
18800 |
18470 |
18735 |
18600 |
-40 |
-175 |
140324 |
117698 |
-12010 |
| 1910 |
18645 |
18525 |
18725 |
18330 |
18675 |
18490 |
30 |
-155 |
468330 |
214840 |
-16442 |
| 1911 |
18550 |
18465 |
18660 |
18285 |
18610 |
18440 |
60 |
-110 |
76444 |
89682 |
-538 |
| 1912 |
18500 |
18400 |
18615 |
18260 |
18565 |
18420 |
65 |
-80 |
11220 |
23094 |
1998 |
| 2001 |
18470 |
18385 |
18595 |
18255 |
18520 |
18390 |
50 |
-80 |
1204 |
3466 |
80 |
| 2002 |
18530 |
18390 |
18565 |
18250 |
18565 |
18345 |
35 |
-185 |
138 |
908 |
6 |
| 2003 |
18595 |
18370 |
18510 |
18290 |
18500 |
18340 |
-95 |
-255 |
58 |
512 |
28 |
| 2004 |
18495 |
18415 |
18580 |
18285 |
18580 |
18435 |
85 |
-60 |
14 |
246 |
-4 |
| 2005 |
18410 |
18330 |
18615 |
18285 |
18550 |
18370 |
140 |
-40 |
172 |
1696 |
36 |
| 2006 |
18445 |
18320 |
18435 |
18275 |
18435 |
18330 |
-10 |
-115 |
46 |
218 |
12 |
| 2007 |
18540 |
18380 |
18495 |
18265 |
18495 |
18340 |
-45 |
-200 |
112 |
88 |
12 |
| 小计 |
|
|
|
|
|
|
|
|
708722 |
463818 / -30862 |
| 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 |
16755 |
16765 |
16945 |
16765 |
16860 |
16865 |
105 |
110 |
920 |
6410 |
-530 |
| 1909 |
16805 |
16760 |
16995 |
16710 |
16900 |
16880 |
95 |
75 |
53970 |
47238 |
-3730 |
| 1910 |
16795 |
16800 |
16970 |
16680 |
16890 |
16855 |
95 |
60 |
37936 |
38558 |
1138 |
| 1911 |
16780 |
16765 |
16935 |
16670 |
16865 |
16860 |
85 |
80 |
2068 |
5112 |
500 |
| 1912 |
16840 |
16780 |
16900 |
16645 |
16825 |
16805 |
-15 |
-35 |
196 |
656 |
94 |
| 2001 |
16795 |
16695 |
16970 |
16685 |
16785 |
16790 |
-10 |
-5 |
24 |
98 |
2 |
| 2002 |
16800 |
16835 |
16835 |
16835 |
16835 |
16835 |
35 |
35 |
4 |
80 |
0 |
| 2003 |
16790 |
16900 |
16900 |
16900 |
16900 |
16900 |
110 |
110 |
2 |
76 |
0 |
| 2004 |
16845 |
16710 |
16760 |
16710 |
16760 |
16735 |
-85 |
-110 |
4 |
66 |
0 |
| 2005 |
16850 |
16765 |
16765 |
16765 |
16765 |
16765 |
-85 |
-85 |
2 |
40 |
0 |
| 2006 |
16835 |
|
|
|
16835 |
16835 |
0 |
0 |
0 |
26 |
0 |
| 2007 |
16465 |
|
|
|
16465 |
16465 |
0 |
0 |
0 |
10 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
95126 |
98370 / -2526 |
| 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 |
125180 |
124480 |
126220 |
118050 |
120230 |
121580 |
-4950 |
-3600 |
2952 |
15516 |
-936 |
| 1909 |
125600 |
125790 |
127660 |
118400 |
120750 |
123180 |
-4850 |
-2420 |
76464 |
71172 |
-8822 |
| 1910 |
125900 |
125850 |
128020 |
118510 |
120980 |
123300 |
-4920 |
-2600 |
2292382 |
426870 |
-31362 |
| 1911 |
126140 |
125880 |
127990 |
118670 |
121140 |
123630 |
-5000 |
-2510 |
684416 |
121438 |
-3228 |
| 1912 |
126310 |
126000 |
128000 |
118880 |
121050 |
124190 |
-5260 |
-2120 |
121712 |
44224 |
1724 |
| 2001 |
126360 |
126570 |
128300 |
118980 |
121400 |
123710 |
-4960 |
-2650 |
114344 |
64320 |
-1272 |
| 2002 |
126300 |
126070 |
128120 |
119040 |
121100 |
124150 |
-5200 |
-2150 |
254 |
488 |
62 |
| 2003 |
125660 |
125500 |
125500 |
120490 |
121280 |
121930 |
-4380 |
-3730 |
44 |
116 |
24 |
| 2004 |
125100 |
125730 |
126970 |
119990 |
121990 |
122540 |
-3110 |
-2560 |
88 |
50 |
-38 |
| 2005 |
126420 |
126120 |
128190 |
119050 |
121300 |
123430 |
-5120 |
-2990 |
4856 |
4818 |
-780 |
| 2006 |
126240 |
125470 |
127040 |
119820 |
121790 |
123460 |
-4450 |
-2780 |
86 |
248 |
8 |
| 2007 |
126250 |
125430 |
127700 |
119600 |
121520 |
123160 |
-4730 |
-3090 |
236 |
364 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
3297834 |
749624 / -44616 |
| 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 |
135530 |
135500 |
135890 |
131600 |
133250 |
133690 |
-2280 |
-1840 |
23746 |
14990 |
-388 |
| 1910 |
136730 |
135960 |
136970 |
131610 |
135110 |
134170 |
-1620 |
-2560 |
32 |
20 |
10 |
| 1911 |
135770 |
|
|
|
135770 |
135770 |
0 |
0 |
0 |
54 |
0 |
| 1912 |
136760 |
|
|
|
136140 |
136140 |
-620 |
-620 |
0 |
0 |
0 |
| 2001 |
135800 |
135940 |
136400 |
132000 |
133940 |
133950 |
-1860 |
-1850 |
11764 |
22946 |
2550 |
| 2002 |
133670 |
|
|
|
133670 |
133670 |
0 |
0 |
0 |
0 |
0 |
| 2003 |
133640 |
|
|
|
133640 |
133640 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
141050 |
|
|
|
141010 |
141010 |
-40 |
-40 |
0 |
0 |
0 |
| 2005 |
136620 |
136860 |
136860 |
133400 |
133400 |
134570 |
-3220 |
-2050 |
16 |
62 |
8 |
| 2006 |
137400 |
137900 |
137900 |
137900 |
137900 |
137900 |
500 |
500 |
2 |
0 |
-2 |
| 2007 |
137420 |
|
|
|
137920 |
137920 |
500 |
500 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
35560 |
38072 / 2178 |
发表评论