2019年8月29日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/8/29 15:14:10
| 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 |
46520 |
46490 |
46630 |
46430 |
46510 |
46520 |
-10 |
0 |
35090 |
109680 |
-9706 |
| 1910 |
46580 |
46500 |
46710 |
46480 |
46550 |
46580 |
-30 |
0 |
97492 |
216476 |
-9852 |
| 1911 |
46600 |
46580 |
46720 |
46510 |
46560 |
46600 |
-40 |
0 |
50744 |
173362 |
6660 |
| 1912 |
46620 |
46500 |
46730 |
46500 |
46570 |
46610 |
-50 |
-10 |
16620 |
78752 |
4544 |
| 2001 |
46660 |
46590 |
46740 |
46550 |
46600 |
46640 |
-60 |
-20 |
3624 |
21534 |
1290 |
| 2002 |
46700 |
46700 |
46760 |
46600 |
46630 |
46660 |
-70 |
-40 |
178 |
6052 |
0 |
| 2003 |
46760 |
46720 |
46820 |
46650 |
46650 |
46710 |
-110 |
-50 |
392 |
4278 |
120 |
| 2004 |
46790 |
46730 |
46800 |
46690 |
46690 |
46730 |
-100 |
-60 |
46 |
2570 |
-2 |
| 2005 |
46850 |
46820 |
46900 |
46700 |
46700 |
46790 |
-150 |
-60 |
80 |
1438 |
18 |
| 2006 |
46880 |
46840 |
46870 |
46710 |
46790 |
46790 |
-90 |
-90 |
50 |
726 |
12 |
| 2007 |
46910 |
46760 |
46870 |
46710 |
46730 |
46770 |
-180 |
-140 |
190 |
610 |
144 |
| 2008 |
46920 |
|
|
|
46920 |
46920 |
0 |
0 |
0 |
458 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
204506 |
615936 / -6772 |
| 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 |
14300 |
14285 |
14325 |
14205 |
14220 |
14245 |
-80 |
-55 |
22454 |
102102 |
-4684 |
| 1910 |
14290 |
14285 |
14340 |
14200 |
14225 |
14260 |
-65 |
-30 |
137112 |
307904 |
-18424 |
| 1911 |
14275 |
14255 |
14315 |
14190 |
14205 |
14240 |
-70 |
-35 |
58868 |
199642 |
-2950 |
| 1912 |
14245 |
14230 |
14290 |
14160 |
14165 |
14225 |
-80 |
-20 |
30618 |
157786 |
3594 |
| 2001 |
14230 |
14230 |
14265 |
14145 |
14160 |
14215 |
-70 |
-15 |
13448 |
73068 |
3372 |
| 2002 |
14255 |
14235 |
14270 |
14165 |
14190 |
14230 |
-65 |
-25 |
6344 |
32366 |
2840 |
| 2003 |
14265 |
14255 |
14265 |
14170 |
14185 |
14250 |
-80 |
-15 |
1230 |
3594 |
1004 |
| 2004 |
14280 |
14265 |
14275 |
14200 |
14200 |
14240 |
-80 |
-40 |
16 |
266 |
4 |
| 2005 |
14295 |
14285 |
14285 |
14160 |
14205 |
14260 |
-90 |
-35 |
44 |
178 |
6 |
| 2006 |
14320 |
14290 |
14290 |
14210 |
14215 |
14270 |
-105 |
-50 |
32 |
130 |
10 |
| 2007 |
14300 |
14225 |
14225 |
14225 |
14225 |
14225 |
-75 |
-75 |
4 |
48 |
-2 |
| 2008 |
14335 |
|
|
|
14335 |
14335 |
0 |
0 |
0 |
8 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
270170 |
877092 / -15230 |
| 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 |
18840 |
18870 |
18885 |
18715 |
18830 |
18820 |
-10 |
-20 |
21390 |
41140 |
-2372 |
| 1910 |
18805 |
18800 |
18860 |
18660 |
18805 |
18780 |
0 |
-25 |
240902 |
187494 |
-6030 |
| 1911 |
18700 |
18690 |
18765 |
18590 |
18715 |
18690 |
15 |
-10 |
71886 |
119148 |
1828 |
| 1912 |
18615 |
18660 |
18690 |
18520 |
18630 |
18615 |
15 |
0 |
19426 |
41920 |
1144 |
| 2001 |
18550 |
18565 |
18630 |
18470 |
18585 |
18550 |
35 |
0 |
2666 |
6748 |
316 |
| 2002 |
18515 |
18495 |
18545 |
18455 |
18520 |
18505 |
5 |
-10 |
64 |
860 |
10 |
| 2003 |
18520 |
18475 |
18595 |
18430 |
18545 |
18485 |
25 |
-35 |
64 |
528 |
-4 |
| 2004 |
18475 |
18485 |
18535 |
18485 |
18535 |
18500 |
60 |
25 |
6 |
214 |
0 |
| 2005 |
18460 |
18475 |
18515 |
18385 |
18515 |
18465 |
55 |
5 |
80 |
1874 |
12 |
| 2006 |
18465 |
18415 |
18455 |
18415 |
18455 |
18445 |
-10 |
-20 |
14 |
214 |
2 |
| 2007 |
18450 |
18460 |
18460 |
18410 |
18410 |
18445 |
-40 |
-5 |
8 |
116 |
-2 |
| 2008 |
18520 |
18445 |
18455 |
18445 |
18455 |
18450 |
-65 |
-70 |
4 |
20 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
356510 |
400276 / -5094 |
| 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 |
17270 |
17315 |
17370 |
17160 |
17265 |
17215 |
-5 |
-55 |
4754 |
9482 |
-2638 |
| 1910 |
17325 |
17365 |
17425 |
17205 |
17330 |
17300 |
5 |
-25 |
59660 |
68488 |
-6568 |
| 1911 |
17200 |
17215 |
17250 |
17070 |
17160 |
17130 |
-40 |
-70 |
12774 |
21892 |
-248 |
| 1912 |
17155 |
17185 |
17205 |
17040 |
17095 |
17095 |
-60 |
-60 |
1096 |
4394 |
368 |
| 2001 |
17175 |
17185 |
17185 |
17000 |
17035 |
17070 |
-140 |
-105 |
50 |
168 |
36 |
| 2002 |
17155 |
17160 |
17165 |
17020 |
17065 |
17080 |
-90 |
-75 |
20 |
176 |
10 |
| 2003 |
17085 |
17005 |
17005 |
17005 |
17005 |
17005 |
-80 |
-80 |
2 |
90 |
-2 |
| 2004 |
17035 |
17090 |
17090 |
17090 |
17090 |
17090 |
55 |
55 |
2 |
92 |
-2 |
| 2005 |
17055 |
|
|
|
17055 |
17055 |
0 |
0 |
0 |
98 |
0 |
| 2006 |
17160 |
16980 |
16980 |
16980 |
16980 |
16980 |
-180 |
-180 |
2 |
36 |
0 |
| 2007 |
16950 |
16960 |
16965 |
16960 |
16965 |
16960 |
15 |
10 |
4 |
34 |
-4 |
| 2008 |
16905 |
|
|
|
16905 |
16905 |
0 |
0 |
0 |
8 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
78364 |
104958 / -9048 |
| 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 |
124910 |
126380 |
127500 |
125600 |
127180 |
126460 |
2270 |
1550 |
9548 |
25126 |
-1418 |
| 1910 |
124950 |
126450 |
127580 |
125600 |
127200 |
126590 |
2250 |
1640 |
726118 |
334482 |
-17970 |
| 1911 |
125020 |
126460 |
127770 |
125720 |
127340 |
126750 |
2320 |
1730 |
974370 |
374226 |
58666 |
| 1912 |
124960 |
126160 |
127690 |
125710 |
127400 |
126690 |
2440 |
1730 |
172070 |
107830 |
16152 |
| 2001 |
124950 |
126030 |
127500 |
125590 |
127300 |
126610 |
2350 |
1660 |
72688 |
105426 |
9590 |
| 2002 |
124630 |
126240 |
127200 |
125830 |
127130 |
126710 |
2500 |
2080 |
1070 |
4946 |
734 |
| 2003 |
124790 |
126500 |
127000 |
126500 |
127000 |
126950 |
2210 |
2160 |
22 |
178 |
22 |
| 2004 |
124460 |
125780 |
126260 |
125780 |
126260 |
126140 |
1800 |
1680 |
8 |
72 |
0 |
| 2005 |
124550 |
126000 |
127050 |
125200 |
126820 |
126340 |
2270 |
1790 |
3258 |
7102 |
938 |
| 2006 |
124790 |
126110 |
126930 |
125400 |
126930 |
126240 |
2140 |
1450 |
30 |
286 |
10 |
| 2007 |
124800 |
125940 |
126780 |
125360 |
126700 |
125900 |
1900 |
1100 |
68 |
402 |
20 |
| 2008 |
122930 |
|
|
|
125220 |
125220 |
2290 |
2290 |
0 |
14 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
1959250 |
960090 / 66744 |
| 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 |
129900 |
130420 |
131450 |
130190 |
130300 |
130700 |
400 |
800 |
946 |
7466 |
-558 |
| 1910 |
129570 |
|
|
|
129570 |
129570 |
0 |
0 |
0 |
40 |
0 |
| 1911 |
130110 |
|
|
|
130120 |
130120 |
10 |
10 |
0 |
54 |
0 |
| 1912 |
129890 |
|
|
|
129890 |
129890 |
0 |
0 |
0 |
0 |
0 |
| 2001 |
128490 |
128830 |
129980 |
128530 |
128700 |
129330 |
210 |
840 |
20730 |
38934 |
-416 |
| 2002 |
128730 |
|
|
|
128730 |
128730 |
0 |
0 |
0 |
38 |
0 |
| 2003 |
130320 |
|
|
|
130320 |
130320 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
134650 |
|
|
|
134650 |
134650 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
128990 |
129780 |
130370 |
128950 |
129000 |
129630 |
10 |
640 |
98 |
370 |
54 |
| 2006 |
133810 |
|
|
|
134470 |
134470 |
660 |
660 |
0 |
0 |
0 |
| 2007 |
133860 |
|
|
|
134520 |
134520 |
660 |
660 |
0 |
0 |
0 |
| 2008 |
135790 |
|
|
|
135790 |
135790 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
21774 |
46902 / -920 |
发表评论