2019年5月9日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/5/9 15:10:21
| 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 |
| 1905 |
47890 |
47650 |
47850 |
47520 |
47540 |
47570 |
-350 |
-320 |
34810 |
43990 |
-9060 |
| 1906 |
47900 |
47700 |
47770 |
47540 |
47570 |
47620 |
-330 |
-280 |
106796 |
180076 |
142 |
| 1907 |
47910 |
47620 |
47790 |
47540 |
47560 |
47630 |
-350 |
-280 |
154188 |
182688 |
15758 |
| 1908 |
47930 |
47780 |
47800 |
47570 |
47590 |
47650 |
-340 |
-280 |
31948 |
75272 |
4386 |
| 1909 |
47960 |
47800 |
47840 |
47600 |
47610 |
47690 |
-350 |
-270 |
7704 |
34694 |
1162 |
| 1910 |
47980 |
47750 |
47850 |
47640 |
47680 |
47730 |
-300 |
-250 |
2536 |
12716 |
798 |
| 1911 |
48000 |
47830 |
47890 |
47680 |
47690 |
47750 |
-310 |
-250 |
824 |
5494 |
252 |
| 1912 |
48020 |
47860 |
47930 |
47700 |
47720 |
47760 |
-300 |
-260 |
692 |
8962 |
198 |
| 2001 |
48020 |
47890 |
47950 |
47750 |
47780 |
47840 |
-240 |
-180 |
438 |
2174 |
172 |
| 2002 |
48070 |
47940 |
47950 |
47680 |
47820 |
47840 |
-250 |
-230 |
92 |
1140 |
56 |
| 2003 |
48070 |
47940 |
47940 |
47790 |
47870 |
47840 |
-200 |
-230 |
108 |
798 |
56 |
| 2004 |
48090 |
47980 |
48020 |
47820 |
47870 |
47900 |
-220 |
-190 |
74 |
612 |
46 |
| 小计 |
|
|
|
|
|
|
|
|
340210 |
548616 / 13966 |
| 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 |
| 1905 |
14040 |
14010 |
14065 |
13995 |
14050 |
14040 |
10 |
0 |
27500 |
79970 |
-5660 |
| 1906 |
14020 |
13990 |
14040 |
13960 |
14005 |
14000 |
-15 |
-20 |
118106 |
224222 |
-6578 |
| 1907 |
14025 |
14000 |
14020 |
13955 |
13975 |
13990 |
-50 |
-35 |
76808 |
178050 |
2222 |
| 1908 |
14035 |
14020 |
14025 |
13960 |
13985 |
13995 |
-50 |
-40 |
32604 |
105586 |
4102 |
| 1909 |
14040 |
14000 |
14030 |
13960 |
13980 |
14000 |
-60 |
-40 |
10872 |
63520 |
884 |
| 1910 |
14040 |
14005 |
14025 |
13955 |
13980 |
14000 |
-60 |
-40 |
10422 |
67738 |
4164 |
| 1911 |
14055 |
14000 |
14030 |
14000 |
14005 |
14020 |
-50 |
-35 |
4264 |
5626 |
1890 |
| 1912 |
14055 |
14010 |
14045 |
13965 |
14025 |
14015 |
-30 |
-40 |
62 |
1536 |
-4 |
| 2001 |
14050 |
14040 |
14050 |
14010 |
14040 |
14030 |
-10 |
-20 |
10 |
1116 |
-4 |
| 2002 |
14145 |
14040 |
14045 |
14025 |
14045 |
14035 |
-100 |
-110 |
6 |
166 |
0 |
| 2003 |
14100 |
|
|
|
14065 |
14065 |
-35 |
-35 |
0 |
268 |
0 |
| 2004 |
14220 |
14050 |
14155 |
14050 |
14155 |
14070 |
-65 |
-150 |
26 |
78 |
26 |
| 小计 |
|
|
|
|
|
|
|
|
280680 |
727876 / 1042 |
| 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 |
| 1905 |
21480 |
21185 |
21260 |
21100 |
21180 |
21175 |
-300 |
-305 |
12390 |
23530 |
-6390 |
| 1906 |
21380 |
21090 |
21165 |
20995 |
21090 |
21080 |
-290 |
-300 |
377078 |
249640 |
-3542 |
| 1907 |
21145 |
20850 |
20925 |
20765 |
20840 |
20850 |
-305 |
-295 |
234640 |
287870 |
9984 |
| 1908 |
20945 |
20700 |
20725 |
20565 |
20635 |
20645 |
-310 |
-300 |
47640 |
99438 |
7236 |
| 1909 |
20775 |
20500 |
20545 |
20405 |
20465 |
20475 |
-310 |
-300 |
14108 |
37894 |
2050 |
| 1910 |
20620 |
20345 |
20400 |
20265 |
20360 |
20330 |
-260 |
-290 |
560 |
1934 |
220 |
| 1911 |
20510 |
20265 |
20320 |
20175 |
20235 |
20205 |
-275 |
-305 |
280 |
1142 |
152 |
| 1912 |
20375 |
20150 |
20200 |
20080 |
20110 |
20125 |
-265 |
-250 |
690 |
2310 |
444 |
| 2001 |
20300 |
20100 |
20100 |
20000 |
20080 |
20045 |
-220 |
-255 |
256 |
614 |
102 |
| 2002 |
20245 |
19965 |
19965 |
19955 |
19955 |
19960 |
-290 |
-285 |
14 |
228 |
0 |
| 2003 |
20130 |
19930 |
19935 |
19895 |
19910 |
19910 |
-220 |
-220 |
18 |
516 |
10 |
| 2004 |
20010 |
19845 |
19900 |
19845 |
19900 |
19865 |
-110 |
-145 |
28 |
98 |
22 |
| 小计 |
|
|
|
|
|
|
|
|
687702 |
705214 / 10288 |
| 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 |
| 1905 |
16350 |
16355 |
16365 |
16170 |
16180 |
16265 |
-170 |
-85 |
1410 |
3820 |
-490 |
| 1906 |
16340 |
16305 |
16380 |
16155 |
16180 |
16285 |
-160 |
-55 |
36114 |
56106 |
-1648 |
| 1907 |
16320 |
16330 |
16350 |
16135 |
16155 |
16260 |
-165 |
-60 |
16386 |
23048 |
2980 |
| 1908 |
16290 |
16255 |
16310 |
16120 |
16130 |
16220 |
-160 |
-70 |
1870 |
5364 |
1020 |
| 1909 |
16265 |
16240 |
16285 |
16105 |
16135 |
16190 |
-130 |
-75 |
434 |
1826 |
248 |
| 1910 |
16270 |
16160 |
16200 |
16130 |
16130 |
16165 |
-140 |
-105 |
30 |
356 |
16 |
| 1911 |
16335 |
16270 |
16270 |
16150 |
16150 |
16165 |
-185 |
-170 |
32 |
168 |
20 |
| 1912 |
16270 |
16355 |
16355 |
16125 |
16125 |
16215 |
-145 |
-55 |
8 |
82 |
0 |
| 2001 |
16225 |
16190 |
16190 |
16035 |
16035 |
16125 |
-190 |
-100 |
10 |
62 |
0 |
| 2002 |
16235 |
16235 |
16235 |
16235 |
16235 |
16235 |
0 |
0 |
2 |
52 |
0 |
| 2003 |
16395 |
16230 |
16230 |
16230 |
16230 |
16230 |
-165 |
-165 |
2 |
14 |
2 |
| 2004 |
16250 |
16060 |
16060 |
16060 |
16060 |
16060 |
-190 |
-190 |
2 |
8 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
56300 |
90906 / 2148 |
| 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 |
| 1905 |
96070 |
95950 |
96000 |
94750 |
94820 |
95220 |
-1250 |
-850 |
2772 |
5928 |
-156 |
| 1906 |
96150 |
96150 |
96240 |
94900 |
95130 |
95600 |
-1020 |
-550 |
508362 |
163242 |
230 |
| 1907 |
95960 |
95990 |
96050 |
94760 |
94900 |
95340 |
-1060 |
-620 |
306050 |
228888 |
20314 |
| 1908 |
95800 |
95770 |
95870 |
94650 |
94720 |
95190 |
-1080 |
-610 |
54538 |
90372 |
1674 |
| 1909 |
95660 |
95360 |
95730 |
94550 |
94640 |
95000 |
-1020 |
-660 |
42166 |
104706 |
6006 |
| 1910 |
95590 |
95480 |
95590 |
94440 |
94550 |
94870 |
-1040 |
-720 |
4266 |
3638 |
810 |
| 1911 |
95670 |
95500 |
95500 |
94590 |
94630 |
95060 |
-1040 |
-610 |
60 |
364 |
28 |
| 1912 |
95650 |
94880 |
94880 |
94880 |
94880 |
94880 |
-770 |
-770 |
2 |
110 |
2 |
| 2001 |
95550 |
95560 |
95560 |
94600 |
94710 |
94960 |
-840 |
-590 |
268 |
1908 |
96 |
| 2002 |
95710 |
|
|
|
95040 |
95040 |
-670 |
-670 |
0 |
36 |
0 |
| 2003 |
95720 |
95340 |
95360 |
95000 |
95000 |
95260 |
-720 |
-460 |
14 |
30 |
2 |
| 2004 |
95970 |
|
|
|
95870 |
95870 |
-100 |
-100 |
0 |
2 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
918498 |
599224 / 29006 |
| 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 |
| 1905 |
145770 |
145240 |
145730 |
144510 |
144510 |
145030 |
-1260 |
-740 |
964 |
7852 |
-8 |
| 1906 |
147560 |
|
|
|
145990 |
145990 |
-1570 |
-1570 |
0 |
2 |
0 |
| 1907 |
148670 |
|
|
|
148670 |
148670 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
147470 |
|
|
|
147470 |
147470 |
0 |
0 |
0 |
4 |
0 |
| 1909 |
147260 |
146920 |
147490 |
145910 |
146070 |
146660 |
-1190 |
-600 |
14950 |
34744 |
1226 |
| 1910 |
147970 |
|
|
|
147370 |
147370 |
-600 |
-600 |
0 |
0 |
0 |
| 1911 |
148210 |
|
|
|
147610 |
147610 |
-600 |
-600 |
0 |
0 |
0 |
| 1912 |
147870 |
|
|
|
147870 |
147870 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
148240 |
147810 |
148360 |
147390 |
147390 |
147820 |
-850 |
-420 |
44 |
234 |
-4 |
| 2002 |
150750 |
|
|
|
150750 |
150750 |
0 |
0 |
0 |
0 |
0 |
| 2003 |
152420 |
|
|
|
152420 |
152420 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
151250 |
|
|
|
151250 |
151250 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
15958 |
42838 / 1214 |
发表评论