2019年6月13日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/6/13 15:35:57
| 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 |
46530 |
46400 |
46520 |
46150 |
46200 |
46270 |
-330 |
-260 |
23110 |
13180 |
-8270 |
| 1907 |
46630 |
46450 |
46580 |
46170 |
46250 |
46330 |
-380 |
-300 |
75286 |
191526 |
-104 |
| 1908 |
46700 |
46430 |
46620 |
46200 |
46270 |
46380 |
-430 |
-320 |
140080 |
245120 |
12882 |
| 1909 |
46740 |
46450 |
46650 |
46240 |
46330 |
46410 |
-410 |
-330 |
29826 |
98902 |
4870 |
| 1910 |
46780 |
46540 |
46690 |
46290 |
46360 |
46450 |
-420 |
-330 |
6384 |
32180 |
1296 |
| 1911 |
46750 |
46590 |
46710 |
46350 |
46450 |
46470 |
-300 |
-280 |
1624 |
13366 |
452 |
| 1912 |
46860 |
46660 |
46750 |
46390 |
46480 |
46500 |
-380 |
-360 |
812 |
14428 |
88 |
| 2001 |
46910 |
46750 |
46750 |
46440 |
46530 |
46560 |
-380 |
-350 |
244 |
4316 |
16 |
| 2002 |
46880 |
46820 |
46820 |
46500 |
46590 |
46590 |
-290 |
-290 |
88 |
2326 |
6 |
| 2003 |
46920 |
46720 |
46760 |
46570 |
46620 |
46640 |
-300 |
-280 |
50 |
1706 |
32 |
| 2004 |
46990 |
46960 |
46960 |
46650 |
46650 |
46830 |
-340 |
-160 |
10 |
1788 |
6 |
| 2005 |
47010 |
47140 |
47140 |
46640 |
46640 |
46810 |
-370 |
-200 |
66 |
778 |
14 |
| 小计 |
|
|
|
|
|
|
|
|
277580 |
619616 / 11288 |
| 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 |
14040 |
13990 |
14065 |
13990 |
14030 |
14030 |
-10 |
-10 |
6700 |
45040 |
-5440 |
| 1907 |
14015 |
14000 |
14040 |
13975 |
13995 |
14005 |
-20 |
-10 |
75972 |
196234 |
-11104 |
| 1908 |
13975 |
13930 |
13985 |
13920 |
13955 |
13955 |
-20 |
-20 |
60366 |
236838 |
6456 |
| 1909 |
13925 |
13880 |
13940 |
13880 |
13905 |
13905 |
-20 |
-20 |
18440 |
114522 |
10 |
| 1910 |
13870 |
13875 |
13900 |
13845 |
13860 |
13865 |
-10 |
-5 |
13376 |
113842 |
2804 |
| 1911 |
13855 |
13825 |
13885 |
13825 |
13845 |
13850 |
-10 |
-5 |
3930 |
36540 |
90 |
| 1912 |
13835 |
13825 |
13865 |
13800 |
13825 |
13835 |
-10 |
0 |
3546 |
16466 |
2108 |
| 2001 |
13835 |
13830 |
13855 |
13820 |
13840 |
13830 |
5 |
-5 |
756 |
3864 |
270 |
| 2002 |
13860 |
13865 |
13885 |
13835 |
13835 |
13850 |
-25 |
-10 |
158 |
446 |
150 |
| 2003 |
13880 |
13920 |
13920 |
13860 |
13860 |
13885 |
-20 |
5 |
34 |
280 |
12 |
| 2004 |
13910 |
13975 |
13975 |
13890 |
13890 |
13935 |
-20 |
25 |
28 |
170 |
14 |
| 2005 |
13895 |
13930 |
13985 |
13930 |
13930 |
13935 |
35 |
40 |
104 |
84 |
14 |
| 小计 |
|
|
|
|
|
|
|
|
183410 |
764326 / -4616 |
| 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 |
21275 |
21350 |
21400 |
21240 |
21330 |
21315 |
55 |
40 |
9380 |
39230 |
-3910 |
| 1907 |
20735 |
20635 |
20775 |
20535 |
20675 |
20670 |
-60 |
-65 |
253394 |
210662 |
-17710 |
| 1908 |
20380 |
20290 |
20415 |
20160 |
20285 |
20300 |
-95 |
-80 |
264570 |
263694 |
7206 |
| 1909 |
20115 |
20010 |
20165 |
19910 |
20045 |
20045 |
-70 |
-70 |
49770 |
125834 |
3654 |
| 1910 |
19915 |
19865 |
19980 |
19730 |
19870 |
19860 |
-45 |
-55 |
11328 |
26350 |
2514 |
| 1911 |
19810 |
19730 |
19820 |
19590 |
19700 |
19715 |
-110 |
-95 |
930 |
4996 |
172 |
| 1912 |
19715 |
19565 |
19700 |
19490 |
19625 |
19620 |
-90 |
-95 |
168 |
4068 |
-12 |
| 2001 |
19630 |
19500 |
19575 |
19395 |
19475 |
19475 |
-155 |
-155 |
50 |
1772 |
10 |
| 2002 |
19530 |
19460 |
19470 |
19310 |
19405 |
19420 |
-125 |
-110 |
44 |
436 |
16 |
| 2003 |
19375 |
19375 |
19405 |
19225 |
19310 |
19330 |
-65 |
-45 |
66 |
612 |
6 |
| 2004 |
19350 |
19270 |
19335 |
19160 |
19160 |
19230 |
-190 |
-120 |
18 |
248 |
6 |
| 2005 |
19295 |
19230 |
19285 |
19100 |
19190 |
19210 |
-105 |
-85 |
158 |
468 |
28 |
| 小计 |
|
|
|
|
|
|
|
|
589876 |
678370 / -8020 |
| 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 |
16055 |
16060 |
16110 |
16010 |
16030 |
16060 |
-25 |
5 |
510 |
3890 |
-280 |
| 1907 |
16140 |
16050 |
16170 |
16020 |
16065 |
16085 |
-75 |
-55 |
28182 |
43966 |
-2224 |
| 1908 |
16125 |
16045 |
16130 |
16005 |
16065 |
16055 |
-60 |
-70 |
13014 |
28384 |
676 |
| 1909 |
16160 |
16025 |
16125 |
16000 |
16050 |
16045 |
-110 |
-115 |
1314 |
9048 |
306 |
| 1910 |
16125 |
15985 |
16105 |
15985 |
16060 |
16060 |
-65 |
-65 |
452 |
1742 |
216 |
| 1911 |
16125 |
16060 |
16100 |
16040 |
16040 |
16075 |
-85 |
-50 |
114 |
326 |
104 |
| 1912 |
16095 |
16060 |
16125 |
16060 |
16080 |
16085 |
-15 |
-10 |
62 |
206 |
22 |
| 2001 |
16005 |
15975 |
16075 |
15975 |
16075 |
16040 |
70 |
35 |
10 |
60 |
2 |
| 2002 |
15970 |
16055 |
16090 |
16055 |
16080 |
16070 |
110 |
100 |
40 |
62 |
26 |
| 2003 |
15965 |
16005 |
16070 |
16005 |
16070 |
16055 |
105 |
90 |
20 |
34 |
18 |
| 2004 |
15965 |
16045 |
16065 |
16045 |
16065 |
16055 |
100 |
90 |
4 |
26 |
4 |
| 2005 |
15885 |
16035 |
16035 |
16035 |
16035 |
16035 |
150 |
150 |
4 |
24 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
43726 |
87768 / -1126 |
| 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 |
97860 |
98000 |
99700 |
98000 |
99680 |
98640 |
1820 |
780 |
468 |
16452 |
-120 |
| 1907 |
97870 |
97400 |
100120 |
97290 |
99950 |
98400 |
2080 |
530 |
679724 |
165674 |
8532 |
| 1908 |
97470 |
96690 |
99510 |
96680 |
99300 |
97830 |
1830 |
360 |
384368 |
222342 |
16426 |
| 1909 |
97040 |
96370 |
98750 |
96110 |
98610 |
97390 |
1570 |
350 |
75976 |
142138 |
3990 |
| 1910 |
96620 |
95870 |
98350 |
95850 |
98260 |
96780 |
1640 |
160 |
46782 |
38188 |
2854 |
| 1911 |
96260 |
95880 |
98040 |
95870 |
98040 |
96620 |
1780 |
360 |
3280 |
11842 |
1468 |
| 1912 |
96250 |
96360 |
98020 |
95780 |
98020 |
96910 |
1770 |
660 |
10 |
222 |
8 |
| 2001 |
96240 |
95690 |
98070 |
95690 |
97960 |
96360 |
1720 |
120 |
1846 |
4642 |
328 |
| 2002 |
96420 |
|
|
|
96820 |
96820 |
400 |
400 |
0 |
46 |
0 |
| 2003 |
96790 |
|
|
|
96870 |
96870 |
80 |
80 |
0 |
52 |
0 |
| 2004 |
96680 |
96050 |
96050 |
96040 |
96040 |
96040 |
-640 |
-640 |
6 |
32 |
4 |
| 2005 |
96180 |
96010 |
97590 |
95870 |
97590 |
96610 |
1410 |
430 |
66 |
388 |
14 |
| 小计 |
|
|
|
|
|
|
|
|
1192526 |
602018 / 33504 |
| 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 |
143500 |
|
|
|
143500 |
143500 |
0 |
0 |
0 |
0 |
0 |
| 1907 |
144730 |
|
|
|
144730 |
144730 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
143750 |
|
|
|
143750 |
143750 |
0 |
0 |
0 |
6 |
0 |
| 1909 |
145250 |
145280 |
145750 |
144820 |
145530 |
145300 |
280 |
50 |
10404 |
41454 |
-132 |
| 1910 |
145210 |
|
|
|
145210 |
145210 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
145190 |
|
|
|
145190 |
145190 |
0 |
0 |
0 |
0 |
0 |
| 1912 |
144920 |
|
|
|
144920 |
144920 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
146550 |
146060 |
146900 |
146030 |
146790 |
146470 |
240 |
-80 |
162 |
676 |
116 |
| 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 |
147060 |
|
|
|
147060 |
147060 |
0 |
0 |
0 |
56 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
10566 |
42194 / -16 |
发表评论