2019年6月28日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/6/28 15:06:36
| 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 |
| 1907 |
47050 |
46950 |
47140 |
46800 |
46940 |
46970 |
-110 |
-80 |
41056 |
89718 |
-11398 |
| 1908 |
47100 |
46920 |
47210 |
46840 |
47010 |
47000 |
-90 |
-100 |
157210 |
222140 |
-7394 |
| 1909 |
47170 |
47010 |
47260 |
46890 |
47060 |
47050 |
-110 |
-120 |
74960 |
173578 |
9636 |
| 1910 |
47180 |
47020 |
47270 |
46910 |
47060 |
47070 |
-120 |
-110 |
21950 |
58926 |
7100 |
| 1911 |
47220 |
47050 |
47310 |
46960 |
47100 |
47140 |
-120 |
-80 |
4292 |
20770 |
740 |
| 1912 |
47250 |
47250 |
47350 |
47000 |
47120 |
47170 |
-130 |
-80 |
1074 |
16998 |
66 |
| 2001 |
47310 |
47100 |
47400 |
47060 |
47200 |
47240 |
-110 |
-70 |
394 |
4386 |
-40 |
| 2002 |
47360 |
47160 |
47430 |
47090 |
47230 |
47330 |
-130 |
-30 |
168 |
2578 |
-2 |
| 2003 |
47420 |
47230 |
47420 |
47190 |
47200 |
47290 |
-220 |
-130 |
42 |
2044 |
2 |
| 2004 |
47490 |
47290 |
47340 |
47290 |
47330 |
47310 |
-160 |
-180 |
12 |
1686 |
2 |
| 2005 |
47560 |
47350 |
47570 |
47290 |
47410 |
47410 |
-150 |
-150 |
62 |
924 |
-10 |
| 2006 |
47550 |
47430 |
47630 |
47430 |
47460 |
47510 |
-90 |
-40 |
22 |
94 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
301242 |
593842 / -1298 |
| 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 |
| 1907 |
13920 |
13890 |
13900 |
13795 |
13850 |
13840 |
-70 |
-80 |
42076 |
92118 |
-20506 |
| 1908 |
13900 |
13870 |
13885 |
13780 |
13830 |
13830 |
-70 |
-70 |
150250 |
244078 |
-3212 |
| 1909 |
13880 |
13860 |
13875 |
13770 |
13820 |
13810 |
-60 |
-70 |
49726 |
158894 |
7348 |
| 1910 |
13870 |
13850 |
13860 |
13765 |
13815 |
13805 |
-55 |
-65 |
21148 |
119164 |
1750 |
| 1911 |
13865 |
13850 |
13865 |
13775 |
13810 |
13815 |
-55 |
-50 |
6772 |
35908 |
974 |
| 1912 |
13865 |
13820 |
13865 |
13780 |
13810 |
13810 |
-55 |
-55 |
6886 |
35580 |
1688 |
| 2001 |
13880 |
13860 |
13860 |
13810 |
13820 |
13840 |
-60 |
-40 |
126 |
6436 |
4 |
| 2002 |
13890 |
13885 |
13885 |
13780 |
13845 |
13840 |
-45 |
-50 |
78 |
1114 |
8 |
| 2003 |
13910 |
13895 |
13920 |
13845 |
13845 |
13885 |
-65 |
-25 |
6 |
378 |
0 |
| 2004 |
13940 |
13830 |
13830 |
13830 |
13830 |
13830 |
-110 |
-110 |
2 |
190 |
-2 |
| 2005 |
13955 |
13880 |
13900 |
13880 |
13900 |
13890 |
-55 |
-65 |
8 |
146 |
-2 |
| 2006 |
14000 |
13870 |
13910 |
13865 |
13910 |
13875 |
-90 |
-125 |
42 |
48 |
28 |
| 小计 |
|
|
|
|
|
|
|
|
277120 |
694054 / -11922 |
| 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 |
| 1907 |
20170 |
20020 |
20170 |
19940 |
19990 |
20040 |
-180 |
-130 |
44238 |
91364 |
-10094 |
| 1908 |
19990 |
19820 |
19980 |
19745 |
19775 |
19855 |
-215 |
-135 |
420782 |
259464 |
-6358 |
| 1909 |
19835 |
19695 |
19830 |
19630 |
19675 |
19725 |
-160 |
-110 |
131712 |
203314 |
11270 |
| 1910 |
19710 |
19580 |
19720 |
19530 |
19550 |
19615 |
-160 |
-95 |
30150 |
47844 |
3778 |
| 1911 |
19595 |
19465 |
19615 |
19430 |
19465 |
19505 |
-130 |
-90 |
4152 |
10126 |
1222 |
| 1912 |
19530 |
19400 |
19545 |
19205 |
19370 |
19410 |
-160 |
-120 |
780 |
5554 |
102 |
| 2001 |
19445 |
19350 |
19390 |
19270 |
19270 |
19315 |
-175 |
-130 |
172 |
2064 |
-10 |
| 2002 |
19375 |
19370 |
19370 |
19265 |
19265 |
19305 |
-110 |
-70 |
6 |
546 |
-2 |
| 2003 |
19345 |
19185 |
19265 |
19185 |
19185 |
19215 |
-160 |
-130 |
22 |
606 |
-4 |
| 2004 |
19310 |
|
|
|
19310 |
19310 |
0 |
0 |
0 |
246 |
0 |
| 2005 |
19270 |
19070 |
19215 |
19070 |
19085 |
19110 |
-185 |
-160 |
18 |
850 |
-6 |
| 2006 |
19150 |
19005 |
19215 |
19005 |
19020 |
19075 |
-130 |
-75 |
24 |
108 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
632056 |
622086 / -100 |
| 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 |
| 1907 |
16115 |
16010 |
16065 |
15955 |
16005 |
16010 |
-110 |
-105 |
4332 |
12760 |
-2690 |
| 1908 |
16135 |
16025 |
16085 |
15985 |
16020 |
16030 |
-115 |
-105 |
37754 |
56460 |
2728 |
| 1909 |
16135 |
16095 |
16095 |
16000 |
16010 |
16035 |
-125 |
-100 |
5738 |
16304 |
1572 |
| 1910 |
16130 |
16030 |
16085 |
16005 |
16030 |
16035 |
-100 |
-95 |
394 |
2286 |
212 |
| 1911 |
16120 |
16085 |
16085 |
16000 |
16000 |
16030 |
-120 |
-90 |
10 |
412 |
0 |
| 1912 |
16140 |
16010 |
16040 |
16010 |
16040 |
16030 |
-100 |
-110 |
6 |
240 |
4 |
| 2001 |
16140 |
|
|
|
16140 |
16140 |
0 |
0 |
0 |
70 |
0 |
| 2002 |
16150 |
16015 |
16055 |
16015 |
16035 |
16035 |
-115 |
-115 |
6 |
64 |
2 |
| 2003 |
16100 |
|
|
|
16100 |
16100 |
0 |
0 |
0 |
32 |
0 |
| 2004 |
16185 |
|
|
|
16185 |
16185 |
0 |
0 |
0 |
28 |
0 |
| 2005 |
16035 |
|
|
|
16035 |
16035 |
0 |
0 |
0 |
24 |
0 |
| 2006 |
16085 |
|
|
|
16085 |
16085 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
48240 |
88684 / 1828 |
| 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 |
| 1907 |
101220 |
101810 |
102300 |
101010 |
101030 |
101800 |
-190 |
580 |
51202 |
32680 |
-17656 |
| 1908 |
101090 |
101870 |
102360 |
101120 |
101490 |
101820 |
400 |
730 |
767988 |
203352 |
-13910 |
| 1909 |
100760 |
101480 |
102020 |
101060 |
101340 |
101570 |
580 |
810 |
119146 |
128586 |
-3158 |
| 1910 |
100420 |
101060 |
101850 |
100870 |
101140 |
101350 |
720 |
930 |
105086 |
97348 |
11036 |
| 1911 |
100160 |
100680 |
101670 |
100560 |
101490 |
101130 |
1330 |
970 |
16084 |
11346 |
1006 |
| 1912 |
99960 |
100590 |
101520 |
100530 |
101060 |
101130 |
1100 |
1170 |
2412 |
1658 |
680 |
| 2001 |
99900 |
100760 |
101540 |
100440 |
101020 |
101070 |
1120 |
1170 |
3756 |
7800 |
1074 |
| 2002 |
99640 |
|
|
|
100490 |
100490 |
850 |
850 |
0 |
46 |
0 |
| 2003 |
99490 |
|
|
|
100300 |
100300 |
810 |
810 |
0 |
42 |
0 |
| 2004 |
99350 |
101000 |
101000 |
101000 |
101000 |
101000 |
1650 |
1650 |
2 |
30 |
-2 |
| 2005 |
99800 |
100940 |
101140 |
100260 |
100770 |
100690 |
970 |
890 |
140 |
550 |
-4 |
| 2006 |
99760 |
100000 |
101000 |
99790 |
99790 |
100550 |
30 |
790 |
10 |
16 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
1065826 |
483454 / -20930 |
| 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 |
| 1907 |
145630 |
|
|
|
145630 |
145630 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
141480 |
|
|
|
141480 |
141480 |
0 |
0 |
0 |
6 |
0 |
| 1909 |
143490 |
143890 |
143890 |
143060 |
143110 |
143460 |
-380 |
-30 |
11304 |
43800 |
454 |
| 1910 |
143450 |
|
|
|
143450 |
143450 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
144870 |
|
|
|
144840 |
144840 |
-30 |
-30 |
0 |
2 |
0 |
| 1912 |
144920 |
|
|
|
144890 |
144890 |
-30 |
-30 |
0 |
2 |
0 |
| 2001 |
144860 |
145130 |
145190 |
144530 |
144580 |
144870 |
-280 |
10 |
62 |
1616 |
0 |
| 2002 |
150020 |
|
|
|
150020 |
150020 |
0 |
0 |
0 |
0 |
0 |
| 2003 |
149840 |
|
|
|
149840 |
149840 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
149520 |
|
|
|
149520 |
149520 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
147060 |
|
|
|
147060 |
147060 |
0 |
0 |
0 |
42 |
0 |
| 2006 |
147420 |
|
|
|
147420 |
147420 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
11366 |
45468 / 454 |
发表评论