2019年6月20日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/6/20 15:06:27
| 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 |
46790 |
46770 |
46930 |
46600 |
46870 |
46810 |
80 |
20 |
57828 |
152056 |
-6642 |
| 1908 |
46830 |
46780 |
46990 |
46660 |
46930 |
46840 |
100 |
10 |
136528 |
244852 |
936 |
| 1909 |
46860 |
46810 |
47030 |
46690 |
46960 |
46880 |
100 |
20 |
45534 |
114398 |
5502 |
| 1910 |
46890 |
46830 |
47050 |
46710 |
47010 |
46900 |
120 |
10 |
8876 |
38906 |
2246 |
| 1911 |
46940 |
46850 |
47070 |
46760 |
47020 |
46960 |
80 |
20 |
2564 |
14714 |
412 |
| 1912 |
46950 |
46880 |
47100 |
46800 |
47050 |
46980 |
100 |
30 |
472 |
15014 |
-12 |
| 2001 |
46990 |
46950 |
47140 |
46870 |
47120 |
47050 |
130 |
60 |
236 |
4376 |
2 |
| 2002 |
46980 |
47020 |
47170 |
46920 |
47170 |
47060 |
190 |
80 |
50 |
2458 |
-14 |
| 2003 |
47140 |
47080 |
47200 |
46940 |
47200 |
47060 |
60 |
-80 |
44 |
1708 |
-12 |
| 2004 |
47160 |
47550 |
47550 |
47150 |
47240 |
47240 |
80 |
80 |
48 |
1766 |
4 |
| 2005 |
47200 |
47200 |
47250 |
46940 |
47250 |
47150 |
50 |
-50 |
24 |
818 |
-2 |
| 2006 |
47260 |
47110 |
47190 |
47110 |
47150 |
47160 |
-110 |
-100 |
18 |
22 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
252222 |
591088 / 2426 |
| 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 |
13890 |
13895 |
13945 |
13880 |
13930 |
13910 |
40 |
20 |
42188 |
155438 |
-13908 |
| 1908 |
13855 |
13870 |
13920 |
13850 |
13910 |
13885 |
55 |
30 |
114766 |
259296 |
1978 |
| 1909 |
13805 |
13815 |
13885 |
13800 |
13860 |
13845 |
55 |
40 |
31894 |
124122 |
4668 |
| 1910 |
13755 |
13815 |
13840 |
13755 |
13835 |
13810 |
80 |
55 |
18404 |
114830 |
518 |
| 1911 |
13720 |
13735 |
13825 |
13715 |
13825 |
13780 |
105 |
60 |
6656 |
29216 |
896 |
| 1912 |
13695 |
13715 |
13810 |
13710 |
13810 |
13760 |
115 |
65 |
3780 |
23560 |
1450 |
| 2001 |
13695 |
13735 |
13850 |
13705 |
13850 |
13765 |
155 |
70 |
178 |
5978 |
14 |
| 2002 |
13680 |
13755 |
13795 |
13745 |
13795 |
13755 |
115 |
75 |
84 |
898 |
8 |
| 2003 |
13720 |
13805 |
13835 |
13765 |
13835 |
13800 |
115 |
80 |
22 |
368 |
2 |
| 2004 |
13670 |
13800 |
13800 |
13780 |
13780 |
13785 |
110 |
115 |
6 |
180 |
-4 |
| 2005 |
13690 |
13810 |
13850 |
13810 |
13850 |
13835 |
160 |
145 |
6 |
152 |
4 |
| 2006 |
13700 |
|
|
|
13700 |
13700 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
217984 |
714044 / -4374 |
| 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 |
20280 |
20150 |
20190 |
19875 |
20035 |
20025 |
-245 |
-255 |
136688 |
131418 |
-15464 |
| 1908 |
20065 |
19920 |
19985 |
19660 |
19865 |
19835 |
-200 |
-230 |
640388 |
297930 |
3380 |
| 1909 |
19895 |
19790 |
19840 |
19545 |
19740 |
19710 |
-155 |
-185 |
121966 |
152084 |
8492 |
| 1910 |
19765 |
19660 |
19750 |
19455 |
19660 |
19625 |
-105 |
-140 |
30704 |
29114 |
456 |
| 1911 |
19645 |
19535 |
19660 |
19365 |
19560 |
19535 |
-85 |
-110 |
5174 |
6760 |
854 |
| 1912 |
19510 |
19420 |
19725 |
19275 |
19440 |
19430 |
-70 |
-80 |
2302 |
4654 |
-152 |
| 2001 |
19410 |
19270 |
19485 |
19210 |
19350 |
19355 |
-60 |
-55 |
190 |
1952 |
24 |
| 2002 |
19295 |
19235 |
19430 |
19150 |
19245 |
19300 |
-50 |
5 |
94 |
546 |
22 |
| 2003 |
19250 |
19170 |
19325 |
19170 |
19255 |
19255 |
5 |
5 |
42 |
654 |
-2 |
| 2004 |
19150 |
19060 |
19245 |
19025 |
19140 |
19160 |
-10 |
10 |
46 |
264 |
30 |
| 2005 |
19080 |
19000 |
19175 |
18970 |
19045 |
19075 |
-35 |
-5 |
122 |
704 |
16 |
| 2006 |
19035 |
19000 |
19125 |
18905 |
19035 |
19070 |
0 |
35 |
98 |
108 |
72 |
| 小计 |
|
|
|
|
|
|
|
|
937814 |
626188 / -2272 |
| 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 |
16240 |
16220 |
16225 |
16060 |
16090 |
16125 |
-150 |
-115 |
29324 |
35206 |
-2438 |
| 1908 |
16230 |
16190 |
16210 |
16060 |
16095 |
16120 |
-135 |
-110 |
25522 |
39264 |
3748 |
| 1909 |
16215 |
16150 |
16170 |
16045 |
16085 |
16095 |
-130 |
-120 |
3248 |
11750 |
1432 |
| 1910 |
16215 |
16140 |
16165 |
16045 |
16065 |
16090 |
-150 |
-125 |
168 |
1808 |
74 |
| 1911 |
16200 |
16100 |
16100 |
16050 |
16050 |
16085 |
-150 |
-115 |
8 |
342 |
6 |
| 1912 |
16135 |
16075 |
16100 |
16050 |
16050 |
16075 |
-85 |
-60 |
6 |
206 |
0 |
| 2001 |
16145 |
16145 |
16145 |
16145 |
16145 |
16145 |
0 |
0 |
2 |
70 |
2 |
| 2002 |
16145 |
|
|
|
16145 |
16145 |
0 |
0 |
0 |
64 |
0 |
| 2003 |
16200 |
|
|
|
16200 |
16200 |
0 |
0 |
0 |
32 |
0 |
| 2004 |
16075 |
16105 |
16105 |
16105 |
16105 |
16105 |
30 |
30 |
2 |
28 |
2 |
| 2005 |
16035 |
|
|
|
16035 |
16035 |
0 |
0 |
0 |
24 |
0 |
| 2006 |
16035 |
16195 |
16195 |
16195 |
16195 |
16195 |
160 |
160 |
2 |
2 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
58282 |
88796 / 2828 |
| 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 |
100020 |
100000 |
100650 |
99790 |
100220 |
100150 |
200 |
130 |
260376 |
101562 |
-15754 |
| 1908 |
99380 |
99340 |
100310 |
99140 |
99880 |
99760 |
500 |
380 |
699598 |
250652 |
13648 |
| 1909 |
98740 |
98720 |
99780 |
98550 |
99470 |
99290 |
730 |
550 |
108392 |
136508 |
650 |
| 1910 |
98180 |
98380 |
99420 |
98030 |
98910 |
98890 |
730 |
710 |
53102 |
41776 |
530 |
| 1911 |
97990 |
97870 |
99040 |
97690 |
98860 |
98570 |
870 |
580 |
2240 |
11796 |
268 |
| 1912 |
97210 |
97780 |
98690 |
97780 |
98690 |
98390 |
1480 |
1180 |
36 |
238 |
-4 |
| 2001 |
97550 |
97340 |
98500 |
97280 |
98350 |
98170 |
800 |
620 |
988 |
5090 |
174 |
| 2002 |
96860 |
|
|
|
97370 |
97370 |
510 |
510 |
0 |
48 |
0 |
| 2003 |
96420 |
|
|
|
97270 |
97270 |
850 |
850 |
0 |
52 |
0 |
| 2004 |
97760 |
|
|
|
97760 |
97760 |
0 |
0 |
0 |
36 |
0 |
| 2005 |
97420 |
97300 |
98100 |
97300 |
98000 |
97790 |
580 |
370 |
58 |
450 |
6 |
| 2006 |
97350 |
97670 |
98560 |
97670 |
98080 |
98080 |
730 |
730 |
10 |
8 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
1124800 |
548216 / -474 |
| 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 |
141840 |
145700 |
145700 |
141090 |
144440 |
144480 |
2600 |
2640 |
12 |
6 |
-4 |
| 1909 |
144290 |
143540 |
144290 |
143520 |
144100 |
143950 |
-190 |
-340 |
8758 |
41580 |
-298 |
| 1910 |
143920 |
|
|
|
143920 |
143920 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
144380 |
|
|
|
144380 |
144380 |
0 |
0 |
0 |
0 |
0 |
| 1912 |
144920 |
|
|
|
144920 |
144920 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
145710 |
145090 |
145560 |
145090 |
145560 |
145400 |
-150 |
-310 |
162 |
1032 |
84 |
| 2002 |
150020 |
|
|
|
150020 |
150020 |
0 |
0 |
0 |
0 |
0 |
| 2003 |
149840 |
|
|
|
149840 |
149840 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
149840 |
|
|
|
149520 |
149520 |
-320 |
-320 |
0 |
0 |
0 |
| 2005 |
146420 |
147400 |
147400 |
147400 |
147400 |
147400 |
980 |
980 |
2 |
44 |
-2 |
| 2006 |
147420 |
|
|
|
147420 |
147420 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
8934 |
42664 / -220 |
发表评论