2019年6月10日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/6/10 15:20:53
| 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 |
45980 |
46110 |
46290 |
46030 |
46220 |
46190 |
240 |
210 |
27590 |
41950 |
-6220 |
| 1907 |
46050 |
46150 |
46340 |
46040 |
46250 |
46200 |
200 |
150 |
57322 |
209338 |
-2312 |
| 1908 |
46080 |
46110 |
46390 |
46050 |
46260 |
46230 |
180 |
150 |
73470 |
207944 |
7726 |
| 1909 |
46120 |
46220 |
46410 |
46090 |
46300 |
46280 |
180 |
160 |
15762 |
90392 |
1648 |
| 1910 |
46160 |
46190 |
46450 |
46150 |
46370 |
46340 |
210 |
180 |
4412 |
30200 |
336 |
| 1911 |
46180 |
46250 |
46500 |
46200 |
46430 |
46330 |
250 |
150 |
1406 |
12832 |
292 |
| 1912 |
46240 |
46340 |
46530 |
46240 |
46500 |
46410 |
260 |
170 |
974 |
13872 |
364 |
| 2001 |
46350 |
46380 |
46600 |
46310 |
46560 |
46500 |
210 |
150 |
188 |
4234 |
26 |
| 2002 |
46450 |
46420 |
46680 |
46390 |
46620 |
46590 |
170 |
140 |
174 |
2272 |
52 |
| 2003 |
46470 |
46620 |
46700 |
46620 |
46680 |
46660 |
210 |
190 |
102 |
1582 |
34 |
| 2004 |
46450 |
46600 |
46730 |
46450 |
46730 |
46630 |
280 |
180 |
54 |
1814 |
4 |
| 2005 |
46470 |
46670 |
46800 |
46610 |
46800 |
46760 |
330 |
290 |
206 |
762 |
14 |
| 小计 |
|
|
|
|
|
|
|
|
181660 |
617192 / 1964 |
| 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 |
14030 |
13970 |
14015 |
13950 |
13955 |
13985 |
-75 |
-45 |
11560 |
61970 |
-6060 |
| 1907 |
14010 |
13950 |
13990 |
13910 |
13940 |
13955 |
-70 |
-55 |
98272 |
218136 |
-522 |
| 1908 |
13980 |
13915 |
13945 |
13860 |
13875 |
13910 |
-105 |
-70 |
62472 |
216502 |
15172 |
| 1909 |
13950 |
13840 |
13905 |
13820 |
13820 |
13865 |
-130 |
-85 |
33452 |
118092 |
9766 |
| 1910 |
13945 |
13620 |
13935 |
13620 |
13815 |
13840 |
-130 |
-105 |
21102 |
97660 |
2820 |
| 1911 |
13960 |
13620 |
13895 |
13620 |
13800 |
13865 |
-160 |
-95 |
5194 |
31766 |
1676 |
| 1912 |
13970 |
13900 |
13925 |
13805 |
13805 |
13835 |
-165 |
-135 |
1604 |
9288 |
988 |
| 2001 |
13970 |
13915 |
13925 |
13815 |
13825 |
13860 |
-145 |
-110 |
304 |
2324 |
8 |
| 2002 |
14015 |
13905 |
13905 |
13845 |
13845 |
13870 |
-170 |
-145 |
10 |
268 |
0 |
| 2003 |
14040 |
13945 |
13970 |
13865 |
13865 |
13900 |
-175 |
-140 |
10 |
266 |
2 |
| 2004 |
14040 |
13910 |
13910 |
13905 |
13905 |
13905 |
-135 |
-135 |
4 |
154 |
2 |
| 2005 |
14135 |
13985 |
13990 |
13935 |
13935 |
13980 |
-200 |
-155 |
32 |
40 |
24 |
| 小计 |
|
|
|
|
|
|
|
|
234016 |
756466 / 23876 |
| 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 |
20930 |
21205 |
21325 |
21080 |
21200 |
21205 |
270 |
275 |
14630 |
49690 |
-3950 |
| 1907 |
20385 |
20680 |
20825 |
20505 |
20660 |
20665 |
275 |
280 |
226970 |
245068 |
-9300 |
| 1908 |
19990 |
20210 |
20420 |
20070 |
20255 |
20250 |
265 |
260 |
148090 |
252156 |
396 |
| 1909 |
19700 |
19900 |
20135 |
19795 |
19990 |
19955 |
290 |
255 |
45318 |
115008 |
2498 |
| 1910 |
19495 |
19600 |
19915 |
19550 |
19770 |
19745 |
275 |
250 |
10672 |
21960 |
1268 |
| 1911 |
19325 |
19430 |
19740 |
19420 |
19610 |
19595 |
285 |
270 |
1056 |
4994 |
-52 |
| 1912 |
19180 |
19305 |
19605 |
19300 |
19490 |
19515 |
310 |
335 |
388 |
4262 |
-6 |
| 2001 |
19095 |
19185 |
19455 |
19185 |
19390 |
19390 |
295 |
295 |
126 |
1848 |
-30 |
| 2002 |
19030 |
19185 |
19340 |
19185 |
19320 |
19275 |
290 |
245 |
12 |
410 |
2 |
| 2003 |
19005 |
19110 |
19240 |
19030 |
19170 |
19165 |
165 |
160 |
34 |
596 |
-6 |
| 2004 |
18915 |
18985 |
19135 |
18975 |
19135 |
19050 |
220 |
135 |
10 |
238 |
-4 |
| 2005 |
18865 |
18880 |
19100 |
18865 |
19050 |
19015 |
185 |
150 |
270 |
444 |
110 |
| 小计 |
|
|
|
|
|
|
|
|
447576 |
696674 / -9074 |
| 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 |
16070 |
16000 |
16230 |
16000 |
16230 |
16160 |
160 |
90 |
1620 |
5180 |
-1190 |
| 1907 |
16065 |
16080 |
16270 |
15920 |
16220 |
16145 |
155 |
80 |
29222 |
46078 |
-194 |
| 1908 |
15990 |
15950 |
16210 |
15850 |
16165 |
16095 |
175 |
105 |
15424 |
22678 |
-628 |
| 1909 |
15955 |
15875 |
16125 |
15800 |
16105 |
16055 |
150 |
100 |
1566 |
6234 |
-108 |
| 1910 |
15945 |
15850 |
16070 |
15850 |
16060 |
15980 |
115 |
35 |
398 |
1464 |
18 |
| 1911 |
15920 |
15935 |
15935 |
15935 |
15935 |
15935 |
15 |
15 |
8 |
218 |
4 |
| 1912 |
15895 |
15835 |
15970 |
15835 |
15970 |
15925 |
75 |
30 |
8 |
172 |
2 |
| 2001 |
15830 |
|
|
|
15920 |
15920 |
90 |
90 |
0 |
64 |
0 |
| 2002 |
15710 |
15860 |
15960 |
15860 |
15900 |
15900 |
190 |
190 |
8 |
36 |
6 |
| 2003 |
15710 |
15930 |
15930 |
15930 |
15930 |
15930 |
220 |
220 |
2 |
16 |
0 |
| 2004 |
15795 |
|
|
|
15795 |
15795 |
0 |
0 |
0 |
22 |
0 |
| 2005 |
15800 |
15800 |
15930 |
15800 |
15930 |
15885 |
130 |
85 |
6 |
20 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
48262 |
82182 / -2092 |
| 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 |
95870 |
96400 |
97010 |
95890 |
96420 |
96580 |
550 |
710 |
1128 |
16980 |
-204 |
| 1907 |
95620 |
95600 |
96970 |
95510 |
96230 |
96280 |
610 |
660 |
304308 |
175106 |
-6326 |
| 1908 |
95360 |
95240 |
96600 |
95210 |
95790 |
95940 |
430 |
580 |
136924 |
192622 |
-3128 |
| 1909 |
95100 |
95060 |
96330 |
94820 |
95490 |
95720 |
390 |
620 |
38524 |
127532 |
-606 |
| 1910 |
95060 |
94960 |
96180 |
94920 |
95390 |
95600 |
330 |
540 |
17738 |
25844 |
1198 |
| 1911 |
94750 |
95550 |
96130 |
95240 |
95260 |
95730 |
510 |
980 |
400 |
8838 |
132 |
| 1912 |
95320 |
96380 |
96380 |
95680 |
95760 |
95900 |
440 |
580 |
22 |
198 |
2 |
| 2001 |
94890 |
94950 |
96120 |
94940 |
95380 |
95600 |
490 |
710 |
674 |
3814 |
68 |
| 2002 |
95290 |
|
|
|
95290 |
95290 |
0 |
0 |
0 |
40 |
0 |
| 2003 |
96410 |
95450 |
96090 |
95450 |
96090 |
95880 |
-320 |
-530 |
8 |
32 |
-4 |
| 2004 |
96230 |
|
|
|
96230 |
96230 |
0 |
0 |
0 |
14 |
0 |
| 2005 |
95260 |
95240 |
95890 |
95240 |
95380 |
95680 |
120 |
420 |
140 |
332 |
92 |
| 小计 |
|
|
|
|
|
|
|
|
499866 |
551352 / -8776 |
| 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 |
141090 |
145580 |
141090 |
141730 |
143030 |
-4170 |
-2870 |
8 |
0 |
0 |
| 1908 |
143750 |
|
|
|
143750 |
143750 |
0 |
0 |
0 |
6 |
0 |
| 1909 |
143290 |
143530 |
144440 |
143000 |
144300 |
143690 |
1010 |
400 |
12288 |
43230 |
470 |
| 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 |
144420 |
144440 |
144710 |
144440 |
144710 |
144500 |
290 |
80 |
8 |
474 |
8 |
| 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 |
|
|
|
|
|
|
|
|
12304 |
43742 / 478 |
发表评论