2019年8月27日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/8/27 15:16:11
| 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 |
| 1909 |
46010 |
46180 |
46460 |
46150 |
46350 |
46340 |
340 |
330 |
60392 |
132262 |
-15378 |
| 1910 |
46080 |
46260 |
46520 |
46180 |
46380 |
46340 |
300 |
260 |
142254 |
235554 |
-18958 |
| 1911 |
46120 |
46280 |
46560 |
46220 |
46410 |
46390 |
290 |
270 |
61630 |
160834 |
11398 |
| 1912 |
46130 |
46500 |
46590 |
46250 |
46430 |
46430 |
300 |
300 |
18428 |
72636 |
3154 |
| 2001 |
46150 |
46210 |
46600 |
46210 |
46440 |
46490 |
290 |
340 |
4496 |
18814 |
1766 |
| 2002 |
46230 |
46420 |
46640 |
46370 |
46520 |
46510 |
290 |
280 |
234 |
6082 |
6 |
| 2003 |
46250 |
46440 |
46700 |
46440 |
46580 |
46620 |
330 |
370 |
240 |
3866 |
-48 |
| 2004 |
46350 |
46530 |
46750 |
46480 |
46660 |
46600 |
310 |
250 |
102 |
2594 |
2 |
| 2005 |
46430 |
46590 |
46810 |
46480 |
46650 |
46650 |
220 |
220 |
200 |
1454 |
6 |
| 2006 |
46490 |
46610 |
46830 |
46610 |
46730 |
46700 |
240 |
210 |
28 |
722 |
-2 |
| 2007 |
46510 |
47180 |
47180 |
46670 |
46850 |
46820 |
340 |
310 |
54 |
462 |
-4 |
| 2008 |
46530 |
46720 |
46960 |
46700 |
46830 |
46830 |
300 |
300 |
90 |
262 |
66 |
| 小计 |
|
|
|
|
|
|
|
|
288148 |
635542 / -17992 |
| 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 |
| 1909 |
14225 |
14210 |
14280 |
14195 |
14250 |
14250 |
25 |
25 |
25162 |
113118 |
-4434 |
| 1910 |
14240 |
14220 |
14290 |
14205 |
14250 |
14245 |
10 |
5 |
117642 |
319102 |
104 |
| 1911 |
14215 |
14200 |
14280 |
14195 |
14240 |
14235 |
25 |
20 |
41808 |
200406 |
3416 |
| 1912 |
14170 |
14175 |
14250 |
14160 |
14205 |
14215 |
35 |
45 |
23730 |
142772 |
3678 |
| 2001 |
14155 |
14105 |
14250 |
14105 |
14190 |
14200 |
35 |
45 |
7470 |
67394 |
2706 |
| 2002 |
14160 |
14185 |
14260 |
14150 |
14215 |
14235 |
55 |
75 |
6012 |
25226 |
4842 |
| 2003 |
14165 |
14180 |
14260 |
14160 |
14255 |
14230 |
90 |
65 |
170 |
2042 |
54 |
| 2004 |
14190 |
14260 |
14285 |
14250 |
14250 |
14275 |
60 |
85 |
32 |
220 |
-18 |
| 2005 |
14200 |
14255 |
14320 |
14210 |
14320 |
14270 |
120 |
70 |
18 |
168 |
4 |
| 2006 |
14210 |
14300 |
14300 |
14300 |
14300 |
14300 |
90 |
90 |
2 |
124 |
0 |
| 2007 |
14210 |
14270 |
14270 |
14270 |
14270 |
14270 |
60 |
60 |
2 |
46 |
0 |
| 2008 |
14355 |
|
|
|
14415 |
14415 |
60 |
60 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
222048 |
870622 / 10352 |
| 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 |
| 1909 |
18520 |
18510 |
18800 |
18475 |
18770 |
18685 |
250 |
165 |
34594 |
49358 |
-7014 |
| 1910 |
18470 |
18380 |
18750 |
18380 |
18720 |
18590 |
250 |
120 |
334748 |
198446 |
-28452 |
| 1911 |
18390 |
18310 |
18655 |
18305 |
18635 |
18510 |
245 |
120 |
81312 |
115542 |
-1250 |
| 1912 |
18310 |
18315 |
18585 |
18260 |
18570 |
18450 |
260 |
140 |
18156 |
39622 |
-8 |
| 2001 |
18265 |
18220 |
18535 |
18220 |
18525 |
18375 |
260 |
110 |
3934 |
5770 |
-26 |
| 2002 |
18235 |
18260 |
18495 |
18235 |
18495 |
18265 |
260 |
30 |
142 |
834 |
-104 |
| 2003 |
18190 |
18250 |
18475 |
18215 |
18455 |
18365 |
265 |
175 |
56 |
530 |
4 |
| 2004 |
18400 |
18280 |
18475 |
18225 |
18465 |
18380 |
65 |
-20 |
16 |
216 |
-2 |
| 2005 |
18205 |
18210 |
18470 |
18185 |
18470 |
18365 |
265 |
160 |
124 |
1854 |
38 |
| 2006 |
18230 |
18230 |
18415 |
18230 |
18415 |
18360 |
185 |
130 |
18 |
214 |
4 |
| 2007 |
18335 |
18385 |
18440 |
18375 |
18415 |
18400 |
80 |
65 |
18 |
120 |
6 |
| 2008 |
18205 |
18365 |
18400 |
18365 |
18395 |
18385 |
190 |
180 |
8 |
16 |
-4 |
| 小计 |
|
|
|
|
|
|
|
|
473126 |
412522 / -36808 |
| 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 |
| 1909 |
17015 |
16950 |
17240 |
16900 |
17160 |
17120 |
145 |
105 |
8882 |
14416 |
-3356 |
| 1910 |
17010 |
16960 |
17275 |
16920 |
17180 |
17155 |
170 |
145 |
66770 |
68896 |
9338 |
| 1911 |
16960 |
16955 |
17200 |
16895 |
17105 |
17110 |
145 |
150 |
12252 |
18902 |
3270 |
| 1912 |
16950 |
16930 |
17195 |
16890 |
17140 |
17145 |
190 |
195 |
2342 |
3704 |
1188 |
| 2001 |
16940 |
17095 |
17135 |
17055 |
17055 |
17100 |
115 |
160 |
12 |
122 |
-2 |
| 2002 |
16970 |
17090 |
17155 |
17075 |
17080 |
17115 |
110 |
145 |
32 |
132 |
26 |
| 2003 |
16890 |
|
|
|
16890 |
16890 |
0 |
0 |
0 |
88 |
0 |
| 2004 |
16975 |
|
|
|
16975 |
16975 |
0 |
0 |
0 |
94 |
0 |
| 2005 |
16915 |
16880 |
17060 |
16860 |
17060 |
16930 |
145 |
15 |
10 |
98 |
2 |
| 2006 |
16955 |
16920 |
16920 |
16920 |
16920 |
16920 |
-35 |
-35 |
2 |
34 |
0 |
| 2007 |
16920 |
16900 |
17025 |
16900 |
17025 |
16940 |
105 |
20 |
16 |
38 |
8 |
| 2008 |
16855 |
16905 |
16905 |
16905 |
16905 |
16905 |
50 |
50 |
2 |
8 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
90320 |
106532 / 10476 |
| 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 |
| 1909 |
123890 |
124620 |
126160 |
124470 |
125470 |
125380 |
1580 |
1490 |
9768 |
28586 |
-2804 |
| 1910 |
123980 |
124380 |
126300 |
124380 |
125580 |
125390 |
1600 |
1410 |
729248 |
385792 |
-18074 |
| 1911 |
123960 |
124260 |
126290 |
124260 |
125600 |
125410 |
1640 |
1450 |
589818 |
283178 |
49426 |
| 1912 |
123860 |
124250 |
126170 |
124250 |
125570 |
125350 |
1710 |
1490 |
112614 |
87284 |
5634 |
| 2001 |
123820 |
124110 |
126010 |
124110 |
125470 |
125260 |
1650 |
1440 |
56692 |
90082 |
6438 |
| 2002 |
123680 |
124980 |
125800 |
124740 |
125430 |
125640 |
1750 |
1960 |
230 |
4192 |
196 |
| 2003 |
123420 |
124930 |
124950 |
124830 |
124950 |
124930 |
1530 |
1510 |
14 |
166 |
-6 |
| 2004 |
123410 |
124930 |
124960 |
124930 |
124960 |
124940 |
1550 |
1530 |
4 |
66 |
-2 |
| 2005 |
123860 |
124110 |
125680 |
124110 |
125020 |
125010 |
1160 |
1150 |
1476 |
6200 |
296 |
| 2006 |
123640 |
125000 |
125000 |
124740 |
124940 |
124810 |
1300 |
1170 |
28 |
268 |
14 |
| 2007 |
124070 |
124300 |
125350 |
124300 |
124920 |
124770 |
850 |
700 |
48 |
390 |
12 |
| 2008 |
122930 |
|
|
|
122930 |
122930 |
0 |
0 |
0 |
14 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
1499940 |
886218 / 41130 |
| 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 |
| 1909 |
129680 |
130350 |
130350 |
129520 |
129670 |
129910 |
-10 |
230 |
1490 |
8750 |
-362 |
| 1910 |
129570 |
|
|
|
129570 |
129570 |
0 |
0 |
0 |
40 |
0 |
| 1911 |
131280 |
|
|
|
130110 |
130110 |
-1170 |
-1170 |
0 |
54 |
0 |
| 1912 |
132010 |
|
|
|
129890 |
129890 |
-2120 |
-2120 |
0 |
0 |
0 |
| 2001 |
128850 |
128820 |
129500 |
128020 |
128020 |
128720 |
-830 |
-130 |
17418 |
39808 |
1006 |
| 2002 |
128730 |
128830 |
128830 |
128830 |
128830 |
128830 |
100 |
100 |
2 |
38 |
0 |
| 2003 |
130220 |
|
|
|
130320 |
130320 |
100 |
100 |
0 |
0 |
0 |
| 2004 |
135360 |
|
|
|
134650 |
134650 |
-710 |
-710 |
0 |
0 |
0 |
| 2005 |
129460 |
129580 |
129600 |
128640 |
128680 |
129090 |
-780 |
-370 |
74 |
284 |
48 |
| 2006 |
134190 |
|
|
|
133810 |
133810 |
-380 |
-380 |
0 |
0 |
0 |
| 2007 |
134240 |
|
|
|
133860 |
133860 |
-380 |
-380 |
0 |
0 |
0 |
| 2008 |
136500 |
|
|
|
135790 |
135790 |
-710 |
-710 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
18984 |
48974 / 692 |
发表评论