2019年6月6日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/6/6 15:30:32
| 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 |
| 1906 |
46480 |
46480 |
46480 |
45830 |
46000 |
45980 |
-480 |
-500 |
33530 |
48170 |
-9930 |
| 1907 |
46450 |
46360 |
46370 |
45830 |
46010 |
46050 |
-440 |
-400 |
127806 |
211650 |
900 |
| 1908 |
46480 |
46380 |
46390 |
45860 |
46020 |
46080 |
-460 |
-400 |
147732 |
200218 |
11138 |
| 1909 |
46520 |
46500 |
46500 |
45890 |
46050 |
46120 |
-470 |
-400 |
35492 |
88744 |
6026 |
| 1910 |
46600 |
46490 |
46490 |
45970 |
46110 |
46160 |
-490 |
-440 |
8252 |
29864 |
1630 |
| 1911 |
46680 |
46510 |
46540 |
46030 |
46250 |
46180 |
-430 |
-500 |
2918 |
12540 |
914 |
| 1912 |
46720 |
46600 |
46600 |
46080 |
46280 |
46240 |
-440 |
-480 |
1630 |
13508 |
292 |
| 2001 |
46790 |
46610 |
46650 |
46150 |
46380 |
46350 |
-410 |
-440 |
556 |
4208 |
166 |
| 2002 |
46830 |
46690 |
46690 |
46260 |
46420 |
46450 |
-410 |
-380 |
174 |
2220 |
44 |
| 2003 |
46840 |
46660 |
46660 |
46270 |
46320 |
46470 |
-520 |
-370 |
52 |
1548 |
0 |
| 2004 |
46890 |
46650 |
46650 |
46340 |
46340 |
46450 |
-550 |
-440 |
54 |
1810 |
-4 |
| 2005 |
46930 |
46700 |
46700 |
46350 |
46450 |
46470 |
-480 |
-460 |
86 |
748 |
10 |
| 小计 |
|
|
|
|
|
|
|
|
358282 |
615228 / 11186 |
| 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 |
| 1906 |
14090 |
14100 |
14130 |
13990 |
13990 |
14030 |
-100 |
-60 |
17710 |
68030 |
-2170 |
| 1907 |
14065 |
14080 |
14130 |
13950 |
13950 |
14010 |
-115 |
-55 |
131948 |
218658 |
-3516 |
| 1908 |
14040 |
14070 |
14100 |
13925 |
13930 |
13980 |
-110 |
-60 |
95506 |
201330 |
14502 |
| 1909 |
14025 |
14045 |
14085 |
13900 |
13900 |
13950 |
-125 |
-75 |
43968 |
108326 |
5502 |
| 1910 |
14035 |
14060 |
14080 |
13890 |
13890 |
13945 |
-145 |
-90 |
15458 |
94840 |
3042 |
| 1911 |
14055 |
14085 |
14095 |
13900 |
13900 |
13960 |
-155 |
-95 |
5258 |
30090 |
1916 |
| 1912 |
14055 |
14075 |
14100 |
13905 |
13905 |
13970 |
-150 |
-85 |
2200 |
8300 |
1040 |
| 2001 |
14070 |
14100 |
14100 |
13945 |
13945 |
13970 |
-125 |
-100 |
476 |
2316 |
218 |
| 2002 |
14080 |
14025 |
14025 |
14010 |
14010 |
14015 |
-70 |
-65 |
4 |
268 |
-2 |
| 2003 |
14110 |
14060 |
14060 |
14020 |
14020 |
14040 |
-90 |
-70 |
4 |
264 |
0 |
| 2004 |
14125 |
14040 |
14040 |
14040 |
14040 |
14040 |
-85 |
-85 |
2 |
152 |
0 |
| 2005 |
14135 |
|
|
|
14135 |
14135 |
0 |
0 |
0 |
16 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
312534 |
732590 / 20532 |
| 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 |
| 1906 |
20710 |
20640 |
21300 |
20630 |
21300 |
20930 |
590 |
220 |
23840 |
53640 |
-2240 |
| 1907 |
20300 |
20255 |
20750 |
20220 |
20690 |
20385 |
390 |
85 |
498918 |
254368 |
-7464 |
| 1908 |
19935 |
19860 |
20300 |
19820 |
20250 |
19990 |
315 |
55 |
327816 |
251760 |
-15036 |
| 1909 |
19685 |
19630 |
19990 |
19555 |
19955 |
19700 |
270 |
15 |
75794 |
112510 |
6882 |
| 1910 |
19500 |
19405 |
19760 |
19350 |
19725 |
19495 |
225 |
-5 |
19950 |
20692 |
3124 |
| 1911 |
19395 |
19265 |
19590 |
19190 |
19580 |
19325 |
185 |
-70 |
3416 |
5046 |
636 |
| 1912 |
19265 |
19250 |
19415 |
19090 |
19395 |
19180 |
130 |
-85 |
172 |
4268 |
-2 |
| 2001 |
19170 |
19190 |
19280 |
19005 |
19280 |
19095 |
110 |
-75 |
312 |
1878 |
-2 |
| 2002 |
19090 |
19075 |
19205 |
18950 |
19205 |
19030 |
115 |
-60 |
70 |
408 |
-4 |
| 2003 |
19065 |
19010 |
19150 |
18890 |
19150 |
19005 |
85 |
-60 |
248 |
602 |
-22 |
| 2004 |
18985 |
18915 |
19065 |
18840 |
19065 |
18915 |
80 |
-70 |
98 |
242 |
-18 |
| 2005 |
18930 |
18850 |
19000 |
18795 |
19000 |
18865 |
70 |
-65 |
184 |
334 |
-12 |
| 小计 |
|
|
|
|
|
|
|
|
950818 |
705748 / -14158 |
| 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 |
| 1906 |
16045 |
16095 |
16110 |
16020 |
16105 |
16070 |
60 |
25 |
1510 |
6370 |
-600 |
| 1907 |
16015 |
16125 |
16145 |
15985 |
16090 |
16065 |
75 |
50 |
36124 |
46272 |
-2852 |
| 1908 |
15940 |
16030 |
16065 |
15900 |
16005 |
15990 |
65 |
50 |
13400 |
23306 |
1572 |
| 1909 |
15920 |
16000 |
16020 |
15870 |
15975 |
15955 |
55 |
35 |
1922 |
6342 |
24 |
| 1910 |
15885 |
15920 |
15985 |
15900 |
15950 |
15945 |
65 |
60 |
132 |
1446 |
38 |
| 1911 |
15835 |
15935 |
16000 |
15855 |
15855 |
15920 |
20 |
85 |
22 |
214 |
-2 |
| 1912 |
15765 |
15930 |
15930 |
15855 |
15855 |
15895 |
90 |
130 |
56 |
170 |
0 |
| 2001 |
15780 |
|
|
|
15830 |
15830 |
50 |
50 |
0 |
64 |
0 |
| 2002 |
15710 |
|
|
|
15710 |
15710 |
0 |
0 |
0 |
30 |
0 |
| 2003 |
15710 |
|
|
|
15710 |
15710 |
0 |
0 |
0 |
16 |
0 |
| 2004 |
15795 |
|
|
|
15795 |
15795 |
0 |
0 |
0 |
22 |
0 |
| 2005 |
15800 |
|
|
|
15800 |
15800 |
0 |
0 |
0 |
22 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
53166 |
84274 / -1820 |
| 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 |
| 1906 |
96290 |
96460 |
96880 |
94880 |
95950 |
95870 |
-340 |
-420 |
1416 |
17184 |
-192 |
| 1907 |
96330 |
96300 |
96660 |
94280 |
95700 |
95620 |
-630 |
-710 |
826604 |
181432 |
-244 |
| 1908 |
96180 |
96000 |
96490 |
94080 |
95380 |
95360 |
-800 |
-820 |
284846 |
195750 |
7088 |
| 1909 |
96070 |
96000 |
96370 |
93950 |
95180 |
95100 |
-890 |
-970 |
100732 |
128138 |
-2572 |
| 1910 |
96060 |
95940 |
96330 |
93850 |
94980 |
95060 |
-1080 |
-1000 |
29060 |
24646 |
1170 |
| 1911 |
96070 |
96180 |
96180 |
93990 |
95070 |
94750 |
-1000 |
-1320 |
346 |
8706 |
52 |
| 1912 |
96070 |
95800 |
96100 |
94060 |
94060 |
95320 |
-2010 |
-750 |
6 |
196 |
0 |
| 2001 |
96010 |
96290 |
96290 |
93930 |
94990 |
94890 |
-1020 |
-1120 |
1248 |
3746 |
154 |
| 2002 |
96300 |
|
|
|
95290 |
95290 |
-1010 |
-1010 |
0 |
40 |
0 |
| 2003 |
97100 |
|
|
|
96410 |
96410 |
-690 |
-690 |
0 |
36 |
0 |
| 2004 |
96370 |
|
|
|
96230 |
96230 |
-140 |
-140 |
0 |
14 |
0 |
| 2005 |
96060 |
96100 |
96100 |
94170 |
95150 |
95260 |
-910 |
-800 |
168 |
240 |
-32 |
| 小计 |
|
|
|
|
|
|
|
|
1244426 |
560128 / 5424 |
| 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 |
| 1906 |
141930 |
|
|
|
141930 |
141930 |
0 |
0 |
0 |
0 |
0 |
| 1907 |
145900 |
|
|
|
145900 |
145900 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
143750 |
|
|
|
143750 |
143750 |
0 |
0 |
0 |
6 |
0 |
| 1909 |
143180 |
143300 |
143700 |
142970 |
143300 |
143290 |
120 |
110 |
11242 |
42760 |
-244 |
| 1910 |
143850 |
|
|
|
143850 |
143850 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
143830 |
|
|
|
143830 |
143830 |
0 |
0 |
0 |
0 |
0 |
| 1912 |
144920 |
|
|
|
144920 |
144920 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
144530 |
144650 |
144650 |
144200 |
144370 |
144420 |
-160 |
-110 |
62 |
466 |
26 |
| 2002 |
150020 |
|
|
|
150020 |
150020 |
0 |
0 |
0 |
0 |
0 |
| 2003 |
149840 |
|
|
|
149840 |
149840 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
149840 |
|
|
|
149840 |
149840 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
145460 |
|
|
|
145460 |
145460 |
0 |
0 |
0 |
30 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
11304 |
43264 / -218 |
发表评论