2019年5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：2019/5/29 15:17:40
| 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 |
47190 |
47100 |
47170 |
46750 |
46770 |
46930 |
-420 |
-260 |
39618 |
104418 |
-7822 |
| 1907 |
47230 |
47160 |
47230 |
46780 |
46810 |
46990 |
-420 |
-240 |
112976 |
226488 |
-1830 |
| 1908 |
47240 |
47190 |
47240 |
46800 |
46840 |
47010 |
-400 |
-230 |
44230 |
136344 |
4904 |
| 1909 |
47260 |
47170 |
47250 |
46830 |
46850 |
47020 |
-410 |
-240 |
14174 |
61528 |
3322 |
| 1910 |
47310 |
47280 |
47280 |
46870 |
46900 |
47040 |
-410 |
-270 |
2348 |
24276 |
640 |
| 1911 |
47340 |
47270 |
47290 |
46890 |
46910 |
47060 |
-430 |
-280 |
586 |
9372 |
40 |
| 1912 |
47360 |
47310 |
47310 |
46950 |
46950 |
47110 |
-410 |
-250 |
444 |
11948 |
-158 |
| 2001 |
47400 |
47330 |
47330 |
46960 |
46960 |
47140 |
-440 |
-260 |
232 |
3296 |
28 |
| 2002 |
47390 |
47300 |
47330 |
47010 |
47010 |
47160 |
-380 |
-230 |
158 |
1774 |
-12 |
| 2003 |
47430 |
47170 |
47210 |
47070 |
47070 |
47140 |
-360 |
-290 |
46 |
1278 |
-6 |
| 2004 |
47410 |
47240 |
47240 |
47010 |
47010 |
47100 |
-400 |
-310 |
426 |
1620 |
344 |
| 2005 |
47460 |
47370 |
47370 |
47050 |
47050 |
47160 |
-410 |
-300 |
70 |
244 |
36 |
| 小计 |
|
|
|
|
|
|
|
|
215308 |
582586 / -514 |
| 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 |
14270 |
14255 |
14300 |
14180 |
14180 |
14220 |
-90 |
-50 |
23748 |
95312 |
-3668 |
| 1907 |
14265 |
14245 |
14300 |
14165 |
14170 |
14220 |
-95 |
-45 |
118226 |
240974 |
-930 |
| 1908 |
14240 |
14215 |
14285 |
14155 |
14155 |
14205 |
-85 |
-35 |
32728 |
158214 |
2262 |
| 1909 |
14225 |
14210 |
14270 |
14140 |
14150 |
14185 |
-75 |
-40 |
9728 |
85106 |
480 |
| 1910 |
14220 |
14205 |
14250 |
14130 |
14135 |
14170 |
-85 |
-50 |
5038 |
80412 |
1620 |
| 1911 |
14215 |
14230 |
14260 |
14145 |
14155 |
14185 |
-60 |
-30 |
1008 |
17156 |
378 |
| 1912 |
14230 |
14220 |
14260 |
14150 |
14160 |
14190 |
-70 |
-40 |
410 |
4126 |
4 |
| 2001 |
14255 |
14245 |
14260 |
14170 |
14195 |
14195 |
-60 |
-60 |
248 |
1982 |
114 |
| 2002 |
14205 |
|
|
|
14205 |
14205 |
0 |
0 |
0 |
250 |
0 |
| 2003 |
14280 |
14225 |
14250 |
14225 |
14250 |
14235 |
-30 |
-45 |
4 |
266 |
0 |
| 2004 |
14245 |
14245 |
14290 |
14245 |
14290 |
14265 |
45 |
20 |
4 |
118 |
2 |
| 2005 |
14200 |
|
|
|
14200 |
14200 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
191142 |
683922 / 262 |
| 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 |
21065 |
21035 |
21150 |
20895 |
20950 |
20995 |
-115 |
-70 |
33472 |
82906 |
-3534 |
| 1907 |
20685 |
20690 |
20790 |
20520 |
20575 |
20650 |
-110 |
-35 |
440988 |
302292 |
-3412 |
| 1908 |
20375 |
20360 |
20470 |
20160 |
20195 |
20300 |
-180 |
-75 |
130976 |
208896 |
24554 |
| 1909 |
20190 |
20175 |
20265 |
19945 |
19980 |
20080 |
-210 |
-110 |
47030 |
79932 |
6408 |
| 1910 |
20050 |
20035 |
20105 |
19800 |
19820 |
19915 |
-230 |
-135 |
6190 |
13462 |
1658 |
| 1911 |
19945 |
19940 |
19980 |
19705 |
19705 |
19785 |
-240 |
-160 |
618 |
3700 |
28 |
| 1912 |
19875 |
19865 |
19905 |
19620 |
19630 |
19720 |
-245 |
-155 |
162 |
3990 |
28 |
| 2001 |
19770 |
19750 |
19785 |
19545 |
19555 |
19635 |
-215 |
-135 |
94 |
1770 |
36 |
| 2002 |
19655 |
19685 |
19720 |
19455 |
19455 |
19630 |
-200 |
-25 |
32 |
372 |
-2 |
| 2003 |
19655 |
19635 |
19675 |
19445 |
19490 |
19550 |
-165 |
-105 |
46 |
630 |
24 |
| 2004 |
19585 |
19575 |
19575 |
19395 |
19395 |
19460 |
-190 |
-125 |
34 |
232 |
6 |
| 2005 |
19505 |
19485 |
19660 |
19325 |
19335 |
19445 |
-170 |
-60 |
54 |
242 |
36 |
| 小计 |
|
|
|
|
|
|
|
|
659696 |
698424 / 25830 |
| 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 |
16130 |
16095 |
16145 |
15980 |
16055 |
16055 |
-75 |
-75 |
2952 |
14290 |
-1078 |
| 1907 |
16050 |
15965 |
16040 |
15865 |
15945 |
15965 |
-105 |
-85 |
40956 |
54462 |
-1308 |
| 1908 |
15970 |
15890 |
16000 |
15830 |
15910 |
15920 |
-60 |
-50 |
9234 |
17196 |
616 |
| 1909 |
15935 |
15875 |
15955 |
15815 |
15855 |
15880 |
-80 |
-55 |
1116 |
5610 |
118 |
| 1910 |
15930 |
15825 |
15940 |
15800 |
15845 |
15855 |
-85 |
-75 |
208 |
1096 |
94 |
| 1911 |
15980 |
15800 |
15800 |
15800 |
15800 |
15800 |
-180 |
-180 |
2 |
198 |
-2 |
| 1912 |
15850 |
15800 |
15800 |
15800 |
15800 |
15800 |
-50 |
-50 |
4 |
166 |
2 |
| 2001 |
15890 |
15680 |
15820 |
15675 |
15820 |
15700 |
-70 |
-190 |
12 |
68 |
0 |
| 2002 |
15900 |
|
|
|
15710 |
15710 |
-190 |
-190 |
0 |
30 |
0 |
| 2003 |
15900 |
|
|
|
15710 |
15710 |
-190 |
-190 |
0 |
16 |
0 |
| 2004 |
15880 |
|
|
|
15690 |
15690 |
-190 |
-190 |
0 |
22 |
0 |
| 2005 |
15850 |
|
|
|
15850 |
15850 |
0 |
0 |
0 |
16 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
54484 |
93170 / -1558 |
| 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 |
100650 |
99750 |
99850 |
98210 |
98620 |
98730 |
-2030 |
-1920 |
27470 |
23526 |
1246 |
| 1907 |
100760 |
99870 |
99960 |
98310 |
98680 |
98880 |
-2080 |
-1880 |
705578 |
222996 |
-12540 |
| 1908 |
100630 |
99870 |
99880 |
98270 |
98610 |
98780 |
-2020 |
-1850 |
133832 |
158758 |
10968 |
| 1909 |
100540 |
99980 |
99980 |
98200 |
98580 |
98800 |
-1960 |
-1740 |
55162 |
114792 |
3634 |
| 1910 |
100460 |
99730 |
99810 |
98230 |
98620 |
98760 |
-1840 |
-1700 |
17664 |
21468 |
252 |
| 1911 |
100660 |
99450 |
99750 |
98480 |
98650 |
99010 |
-2010 |
-1650 |
100 |
8542 |
4 |
| 1912 |
100700 |
99540 |
99540 |
98710 |
98710 |
99110 |
-1990 |
-1590 |
16 |
190 |
-6 |
| 2001 |
100570 |
99580 |
99740 |
98230 |
98550 |
98840 |
-2020 |
-1730 |
1520 |
2866 |
264 |
| 2002 |
99820 |
|
|
|
99820 |
99820 |
0 |
0 |
0 |
42 |
0 |
| 2003 |
101050 |
|
|
|
99020 |
99020 |
-2030 |
-2030 |
0 |
36 |
0 |
| 2004 |
99790 |
|
|
|
99140 |
99140 |
-650 |
-650 |
0 |
12 |
0 |
| 2005 |
100780 |
99900 |
99900 |
98650 |
98820 |
99220 |
-1960 |
-1560 |
62 |
198 |
20 |
| 小计 |
|
|
|
|
|
|
|
|
941404 |
553426 / 3842 |
| 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 |
145500 |
|
|
|
145500 |
145500 |
0 |
0 |
0 |
0 |
0 |
| 1907 |
146880 |
147560 |
147560 |
144240 |
144240 |
145900 |
-2640 |
-980 |
4 |
0 |
0 |
| 1908 |
144830 |
143260 |
147910 |
143260 |
144570 |
145380 |
-260 |
550 |
10 |
8 |
4 |
| 1909 |
145700 |
145850 |
146080 |
145460 |
145500 |
145660 |
-200 |
-40 |
11504 |
39054 |
-486 |
| 1910 |
145620 |
|
|
|
145620 |
145620 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
145850 |
|
|
|
145850 |
145850 |
0 |
0 |
0 |
0 |
0 |
| 1912 |
146790 |
|
|
|
146790 |
146790 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
147140 |
146750 |
147040 |
146730 |
146730 |
146880 |
-410 |
-260 |
26 |
350 |
10 |
| 2002 |
150750 |
|
|
|
150750 |
150750 |
0 |
0 |
0 |
0 |
0 |
| 2003 |
151220 |
|
|
|
151220 |
151220 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
151220 |
|
|
|
151220 |
151220 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
146930 |
|
|
|
146930 |
146930 |
0 |
0 |
0 |
16 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
11544 |
39430 / -472 |
发表评论