2019年5月31日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/5/31 15:10:09
| 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 |
46590 |
46360 |
46490 |
46100 |
46160 |
46370 |
-430 |
-220 |
46428 |
79402 |
-14110 |
| 1907 |
46620 |
46370 |
46520 |
46120 |
46180 |
46360 |
-440 |
-260 |
183872 |
236888 |
-2982 |
| 1908 |
46640 |
46400 |
46550 |
46160 |
46250 |
46390 |
-390 |
-250 |
101318 |
173940 |
16708 |
| 1909 |
46670 |
46420 |
46580 |
46210 |
46280 |
46420 |
-390 |
-250 |
31124 |
74824 |
6596 |
| 1910 |
46690 |
46440 |
46600 |
46260 |
46340 |
46450 |
-350 |
-240 |
4684 |
26828 |
948 |
| 1911 |
46740 |
46500 |
46640 |
46290 |
46360 |
46540 |
-380 |
-200 |
1668 |
10604 |
880 |
| 1912 |
46760 |
46470 |
46660 |
46340 |
46390 |
46520 |
-370 |
-240 |
1118 |
12410 |
316 |
| 2001 |
46810 |
46550 |
46700 |
46400 |
46450 |
46560 |
-360 |
-250 |
278 |
3586 |
154 |
| 2002 |
46840 |
46600 |
46720 |
46450 |
46480 |
46620 |
-360 |
-220 |
304 |
1974 |
142 |
| 2003 |
46850 |
46580 |
46790 |
46460 |
46500 |
46660 |
-350 |
-190 |
208 |
1438 |
130 |
| 2004 |
46870 |
46510 |
46740 |
46480 |
46480 |
46640 |
-390 |
-230 |
76 |
1762 |
26 |
| 2005 |
46850 |
46680 |
46770 |
46500 |
46500 |
46670 |
-350 |
-180 |
182 |
650 |
104 |
| 小计 |
|
|
|
|
|
|
|
|
371260 |
624306 / 8912 |
| 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 |
14160 |
14165 |
14185 |
14130 |
14160 |
14160 |
0 |
0 |
16680 |
84390 |
-5786 |
| 1907 |
14155 |
14120 |
14180 |
14120 |
14155 |
14150 |
0 |
-5 |
89610 |
239812 |
-4170 |
| 1908 |
14145 |
14130 |
14165 |
14110 |
14130 |
14135 |
-15 |
-10 |
35466 |
164984 |
2324 |
| 1909 |
14125 |
14100 |
14145 |
14090 |
14125 |
14115 |
0 |
-10 |
14908 |
90108 |
876 |
| 1910 |
14120 |
14100 |
14135 |
14080 |
14100 |
14110 |
-20 |
-10 |
8170 |
83730 |
1094 |
| 1911 |
14125 |
14110 |
14145 |
14095 |
14115 |
14130 |
-10 |
5 |
3758 |
20106 |
2704 |
| 1912 |
14140 |
14135 |
14145 |
14105 |
14125 |
14125 |
-15 |
-15 |
514 |
4320 |
182 |
| 2001 |
14145 |
14140 |
14165 |
14110 |
14155 |
14140 |
10 |
-5 |
40 |
2032 |
-8 |
| 2002 |
14175 |
14160 |
14160 |
14160 |
14160 |
14160 |
-15 |
-15 |
2 |
262 |
0 |
| 2003 |
14225 |
14220 |
14225 |
14215 |
14225 |
14220 |
0 |
-5 |
10 |
274 |
2 |
| 2004 |
14240 |
|
|
|
14240 |
14240 |
0 |
0 |
0 |
156 |
0 |
| 2005 |
14285 |
14250 |
14250 |
14250 |
14250 |
14250 |
-35 |
-35 |
2 |
16 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
169160 |
690190 / -2780 |
| 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 |
21055 |
21030 |
21180 |
20835 |
20980 |
21045 |
-75 |
-10 |
27932 |
70710 |
-8114 |
| 1907 |
20670 |
20695 |
20860 |
20525 |
20545 |
20725 |
-125 |
55 |
518942 |
283864 |
-9218 |
| 1908 |
20280 |
20310 |
20475 |
20125 |
20200 |
20340 |
-80 |
60 |
169766 |
232408 |
8114 |
| 1909 |
20030 |
20050 |
20215 |
19950 |
19950 |
20105 |
-80 |
75 |
64072 |
92130 |
8206 |
| 1910 |
19855 |
19790 |
20030 |
19760 |
19780 |
19905 |
-75 |
50 |
7060 |
14738 |
990 |
| 1911 |
19740 |
19670 |
19895 |
19655 |
19700 |
19765 |
-40 |
25 |
788 |
3518 |
-52 |
| 1912 |
19645 |
19580 |
19780 |
19525 |
19595 |
19640 |
-50 |
-5 |
332 |
3998 |
30 |
| 2001 |
19565 |
19485 |
19695 |
19455 |
19505 |
19590 |
-60 |
25 |
164 |
1784 |
6 |
| 2002 |
19460 |
19450 |
19615 |
19445 |
19450 |
19475 |
-10 |
15 |
32 |
374 |
-4 |
| 2003 |
19445 |
19425 |
19540 |
19375 |
19415 |
19475 |
-30 |
30 |
78 |
636 |
-6 |
| 2004 |
19425 |
19330 |
19475 |
19325 |
19370 |
19405 |
-55 |
-20 |
54 |
216 |
-12 |
| 2005 |
19340 |
19300 |
19415 |
19240 |
19245 |
19320 |
-95 |
-20 |
80 |
282 |
18 |
| 小计 |
|
|
|
|
|
|
|
|
789300 |
704658 / -42 |
| 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 |
16180 |
16160 |
16205 |
15980 |
15980 |
16095 |
-200 |
-85 |
3268 |
10490 |
-2276 |
| 1907 |
16110 |
16120 |
16165 |
15920 |
15925 |
16060 |
-185 |
-50 |
45384 |
52402 |
1194 |
| 1908 |
16040 |
16020 |
16070 |
15835 |
15855 |
15955 |
-185 |
-85 |
11564 |
19294 |
1292 |
| 1909 |
16005 |
15965 |
16020 |
15800 |
15825 |
15885 |
-180 |
-120 |
1700 |
6154 |
362 |
| 1910 |
15995 |
15945 |
15975 |
15770 |
15810 |
15835 |
-185 |
-160 |
160 |
1168 |
66 |
| 1911 |
15945 |
15940 |
15940 |
15940 |
15940 |
15940 |
-5 |
-5 |
6 |
204 |
6 |
| 1912 |
15910 |
15910 |
15910 |
15700 |
15700 |
15835 |
-210 |
-75 |
10 |
166 |
-2 |
| 2001 |
15860 |
15915 |
15915 |
15785 |
15785 |
15840 |
-75 |
-20 |
6 |
66 |
0 |
| 2002 |
15710 |
|
|
|
15710 |
15710 |
0 |
0 |
0 |
30 |
0 |
| 2003 |
15710 |
|
|
|
15710 |
15710 |
0 |
0 |
0 |
16 |
0 |
| 2004 |
15700 |
|
|
|
15700 |
15700 |
0 |
0 |
0 |
22 |
0 |
| 2005 |
15715 |
15830 |
15860 |
15700 |
15700 |
15805 |
-15 |
90 |
8 |
20 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
62106 |
90032 / 646 |
| 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 |
98290 |
97620 |
99110 |
97620 |
98140 |
98450 |
-150 |
160 |
14918 |
19894 |
-4024 |
| 1907 |
98380 |
98090 |
99200 |
97880 |
98270 |
98540 |
-110 |
160 |
685450 |
195268 |
-15534 |
| 1908 |
98290 |
97990 |
99110 |
97820 |
98160 |
98470 |
-130 |
180 |
120902 |
173122 |
10482 |
| 1909 |
98180 |
97880 |
99060 |
97630 |
98070 |
98370 |
-110 |
190 |
47360 |
115770 |
-1952 |
| 1910 |
98240 |
97820 |
99020 |
97750 |
98140 |
98390 |
-100 |
150 |
14054 |
21658 |
142 |
| 1911 |
98390 |
97830 |
99000 |
97830 |
98650 |
98470 |
260 |
80 |
102 |
8580 |
8 |
| 1912 |
98130 |
98660 |
98670 |
98520 |
98670 |
98610 |
540 |
480 |
8 |
188 |
0 |
| 2001 |
98150 |
97800 |
98930 |
97710 |
98100 |
98360 |
-50 |
210 |
846 |
3166 |
216 |
| 2002 |
98190 |
|
|
|
98190 |
98190 |
0 |
0 |
0 |
42 |
0 |
| 2003 |
98210 |
|
|
|
98210 |
98210 |
0 |
0 |
0 |
36 |
0 |
| 2004 |
98350 |
|
|
|
98350 |
98350 |
0 |
0 |
0 |
12 |
0 |
| 2005 |
98090 |
98600 |
99000 |
98200 |
98200 |
98540 |
110 |
450 |
40 |
218 |
12 |
| 小计 |
|
|
|
|
|
|
|
|
883680 |
537954 / -10650 |
| 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 |
139870 |
144000 |
139870 |
144000 |
141930 |
-1500 |
-3570 |
8 |
0 |
0 |
| 1907 |
145900 |
|
|
|
145900 |
145900 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
144310 |
143750 |
143750 |
143750 |
143750 |
143750 |
-560 |
-560 |
2 |
6 |
-2 |
| 1909 |
144040 |
143160 |
143980 |
142800 |
143380 |
143140 |
-660 |
-900 |
17950 |
43528 |
658 |
| 1910 |
144000 |
|
|
|
144000 |
144000 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
144230 |
|
|
|
144230 |
144230 |
0 |
0 |
0 |
0 |
0 |
| 1912 |
144920 |
|
|
|
144920 |
144920 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
145130 |
144460 |
144750 |
144170 |
144170 |
144530 |
-960 |
-600 |
28 |
380 |
6 |
| 2002 |
150250 |
|
|
|
150250 |
150250 |
0 |
0 |
0 |
0 |
0 |
| 2003 |
150070 |
|
|
|
150070 |
150070 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
150070 |
|
|
|
150070 |
150070 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
145480 |
145550 |
145550 |
145380 |
145380 |
145460 |
-100 |
-20 |
4 |
30 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
17992 |
43946 / 664 |
发表评论