2019年6月25日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/6/25 16:02:53
| 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 |
| 1907 |
46780 |
46820 |
47060 |
46690 |
47040 |
46890 |
260 |
110 |
57954 |
126056 |
-11350 |
| 1908 |
46830 |
46820 |
47130 |
46730 |
47090 |
46910 |
260 |
80 |
151490 |
245042 |
-36 |
| 1909 |
46860 |
46850 |
47160 |
46760 |
47140 |
46970 |
280 |
110 |
62834 |
136276 |
14344 |
| 1910 |
46870 |
46900 |
47180 |
46770 |
47160 |
46990 |
290 |
120 |
13024 |
42004 |
1620 |
| 1911 |
46910 |
46930 |
47190 |
46810 |
47180 |
47040 |
270 |
130 |
4154 |
16962 |
1122 |
| 1912 |
46940 |
46950 |
47220 |
46870 |
47210 |
47090 |
270 |
150 |
2144 |
16130 |
846 |
| 2001 |
46970 |
47000 |
47260 |
46930 |
47230 |
47170 |
260 |
200 |
888 |
4420 |
24 |
| 2002 |
47080 |
47040 |
47310 |
46990 |
47280 |
47230 |
200 |
150 |
552 |
2508 |
-12 |
| 2003 |
47100 |
47080 |
47390 |
47050 |
47350 |
47340 |
250 |
240 |
1052 |
1712 |
-46 |
| 2004 |
47050 |
47070 |
47410 |
47070 |
47410 |
47350 |
360 |
300 |
162 |
1694 |
-70 |
| 2005 |
47120 |
47080 |
47410 |
47080 |
47410 |
47280 |
290 |
160 |
52 |
840 |
4 |
| 2006 |
47130 |
47200 |
47370 |
47200 |
47370 |
47240 |
240 |
110 |
10 |
30 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
294316 |
593674 / 6448 |
| 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 |
| 1907 |
13825 |
13915 |
13935 |
13860 |
13930 |
13895 |
105 |
70 |
46692 |
129030 |
-5094 |
| 1908 |
13800 |
13855 |
13915 |
13830 |
13910 |
13875 |
110 |
75 |
132614 |
267474 |
1150 |
| 1909 |
13755 |
13805 |
13875 |
13790 |
13870 |
13835 |
115 |
80 |
38044 |
140318 |
5290 |
| 1910 |
13730 |
13740 |
13840 |
13740 |
13835 |
13805 |
105 |
75 |
16908 |
114892 |
-694 |
| 1911 |
13705 |
13755 |
13825 |
13745 |
13820 |
13790 |
115 |
85 |
4574 |
31044 |
662 |
| 1912 |
13700 |
13750 |
13815 |
13730 |
13800 |
13770 |
100 |
70 |
3364 |
29288 |
1210 |
| 2001 |
13700 |
13760 |
13825 |
13740 |
13805 |
13785 |
105 |
85 |
170 |
6464 |
-42 |
| 2002 |
13710 |
13750 |
13805 |
13750 |
13790 |
13785 |
80 |
75 |
62 |
936 |
-10 |
| 2003 |
13770 |
13875 |
13875 |
13840 |
13840 |
13865 |
70 |
95 |
14 |
374 |
4 |
| 2004 |
13775 |
13780 |
13830 |
13780 |
13830 |
13795 |
55 |
20 |
6 |
184 |
0 |
| 2005 |
13800 |
13880 |
13880 |
13880 |
13880 |
13880 |
80 |
80 |
2 |
146 |
0 |
| 2006 |
13870 |
13885 |
13885 |
13885 |
13885 |
13885 |
15 |
15 |
2 |
8 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
242452 |
720158 / 2474 |
| 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 |
| 1907 |
19740 |
19870 |
20175 |
19870 |
20150 |
20035 |
410 |
295 |
41828 |
117006 |
-4136 |
| 1908 |
19470 |
19665 |
19950 |
19650 |
19935 |
19785 |
465 |
315 |
454482 |
281270 |
-25972 |
| 1909 |
19335 |
19515 |
19785 |
19500 |
19775 |
19625 |
440 |
290 |
103184 |
178224 |
9988 |
| 1910 |
19250 |
19410 |
19655 |
19395 |
19650 |
19515 |
400 |
265 |
26852 |
38118 |
3788 |
| 1911 |
19160 |
19305 |
19540 |
19295 |
19540 |
19405 |
380 |
245 |
1508 |
6944 |
132 |
| 1912 |
19055 |
19255 |
19455 |
19230 |
19435 |
19330 |
380 |
275 |
884 |
4854 |
-24 |
| 2001 |
18985 |
19175 |
19355 |
19150 |
19350 |
19215 |
365 |
230 |
268 |
2066 |
-96 |
| 2002 |
19005 |
19120 |
19225 |
19090 |
19225 |
19130 |
220 |
125 |
20 |
560 |
-8 |
| 2003 |
18920 |
19080 |
19210 |
19055 |
19210 |
19095 |
290 |
175 |
30 |
648 |
-12 |
| 2004 |
18875 |
19025 |
19145 |
19025 |
19140 |
19070 |
265 |
195 |
54 |
274 |
-2 |
| 2005 |
18820 |
18870 |
19095 |
18870 |
19055 |
18975 |
235 |
155 |
90 |
776 |
-26 |
| 2006 |
18770 |
18870 |
19085 |
18870 |
18930 |
18935 |
160 |
165 |
48 |
116 |
-20 |
| 小计 |
|
|
|
|
|
|
|
|
629248 |
630856 / -16388 |
| 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 |
| 1907 |
16040 |
16165 |
16300 |
16165 |
16255 |
16240 |
215 |
200 |
14020 |
18618 |
-4044 |
| 1908 |
16035 |
16185 |
16290 |
16145 |
16235 |
16220 |
200 |
185 |
40184 |
50874 |
1962 |
| 1909 |
16040 |
16070 |
16250 |
16070 |
16205 |
16200 |
165 |
160 |
3694 |
13152 |
368 |
| 1910 |
16050 |
16190 |
16230 |
16135 |
16200 |
16195 |
150 |
145 |
334 |
1920 |
14 |
| 1911 |
16065 |
16100 |
16225 |
16100 |
16210 |
16175 |
145 |
110 |
80 |
386 |
40 |
| 1912 |
16075 |
16050 |
16215 |
16050 |
16170 |
16135 |
95 |
60 |
24 |
212 |
6 |
| 2001 |
16185 |
16150 |
16250 |
16135 |
16220 |
16190 |
35 |
5 |
34 |
68 |
-4 |
| 2002 |
16145 |
16070 |
16070 |
16070 |
16070 |
16070 |
-75 |
-75 |
2 |
64 |
0 |
| 2003 |
16180 |
|
|
|
16180 |
16180 |
0 |
0 |
0 |
32 |
0 |
| 2004 |
16105 |
16185 |
16185 |
16185 |
16185 |
16185 |
80 |
80 |
2 |
28 |
0 |
| 2005 |
16035 |
|
|
|
16035 |
16035 |
0 |
0 |
0 |
24 |
0 |
| 2006 |
16085 |
|
|
|
16085 |
16085 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
58374 |
85382 / -1658 |
| 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 |
| 1907 |
98890 |
98990 |
100110 |
98460 |
99900 |
99340 |
1010 |
450 |
62494 |
69576 |
-6270 |
| 1908 |
98560 |
98750 |
99830 |
98100 |
99630 |
99050 |
1070 |
490 |
742382 |
216594 |
-12344 |
| 1909 |
98420 |
98810 |
99500 |
97960 |
99340 |
98820 |
920 |
400 |
74572 |
127848 |
-5152 |
| 1910 |
98230 |
98500 |
99250 |
97760 |
99150 |
98630 |
920 |
400 |
29442 |
46908 |
1364 |
| 1911 |
97970 |
98220 |
99030 |
97610 |
98760 |
98500 |
790 |
530 |
1424 |
11216 |
-288 |
| 1912 |
97920 |
97700 |
98810 |
97610 |
98570 |
98420 |
650 |
500 |
66 |
238 |
-8 |
| 2001 |
97660 |
97990 |
98710 |
97500 |
98600 |
98180 |
940 |
520 |
590 |
5286 |
-52 |
| 2002 |
97860 |
97730 |
98390 |
97730 |
98390 |
97990 |
530 |
130 |
12 |
42 |
-2 |
| 2003 |
97670 |
|
|
|
97670 |
97670 |
0 |
0 |
0 |
44 |
0 |
| 2004 |
98170 |
|
|
|
98170 |
98170 |
0 |
0 |
0 |
32 |
0 |
| 2005 |
97650 |
97810 |
98500 |
97210 |
98370 |
97910 |
720 |
260 |
78 |
468 |
30 |
| 2006 |
97540 |
98110 |
98110 |
97990 |
97990 |
98050 |
450 |
510 |
4 |
10 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
911064 |
478262 / -22722 |
| 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 |
| 1907 |
145630 |
|
|
|
145630 |
145630 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
141480 |
|
|
|
141480 |
141480 |
0 |
0 |
0 |
6 |
0 |
| 1909 |
143720 |
143660 |
144230 |
143550 |
144090 |
143930 |
370 |
210 |
11086 |
42432 |
-152 |
| 1910 |
143240 |
|
|
|
143450 |
143450 |
210 |
210 |
0 |
0 |
0 |
| 1911 |
143690 |
|
|
|
143690 |
143690 |
0 |
0 |
0 |
0 |
0 |
| 1912 |
144920 |
|
|
|
144920 |
144920 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
145200 |
145190 |
145600 |
145150 |
145420 |
145440 |
220 |
240 |
282 |
1286 |
102 |
| 2002 |
150020 |
|
|
|
150020 |
150020 |
0 |
0 |
0 |
0 |
0 |
| 2003 |
149840 |
|
|
|
149840 |
149840 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
149520 |
|
|
|
149520 |
149520 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
147060 |
|
|
|
147060 |
147060 |
0 |
0 |
0 |
42 |
0 |
| 2006 |
147420 |
|
|
|
147420 |
147420 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
11368 |
43768 / -50 |
发表评论