2019年5月30日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/5/30 15:09:42
| 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:铜 |
| 1906 |
46930 |
46720 |
46760 |
46420 |
46510 |
46590 |
-420 |
-340 |
44450 |
93512 |
-10906 |
| 1907 |
46990 |
46670 |
46800 |
46440 |
46550 |
46620 |
-440 |
-370 |
159450 |
239870 |
13382 |
| 1908 |
47010 |
46660 |
46830 |
46470 |
46530 |
46640 |
-480 |
-370 |
84162 |
157232 |
20888 |
| 1909 |
47020 |
46760 |
46850 |
46510 |
46570 |
46670 |
-450 |
-350 |
19922 |
68228 |
6700 |
| 1910 |
47040 |
46680 |
46880 |
46540 |
46610 |
46690 |
-430 |
-350 |
5250 |
25880 |
1604 |
| 1911 |
47060 |
46800 |
46880 |
46570 |
46650 |
46740 |
-410 |
-320 |
1266 |
9724 |
352 |
| 1912 |
47110 |
46800 |
46910 |
46610 |
46650 |
46760 |
-460 |
-350 |
1284 |
12094 |
146 |
| 2001 |
47140 |
46890 |
46940 |
46640 |
46710 |
46810 |
-430 |
-330 |
330 |
3432 |
136 |
| 2002 |
47160 |
46900 |
46930 |
46670 |
46750 |
46840 |
-410 |
-320 |
192 |
1832 |
58 |
| 2003 |
47140 |
46900 |
46990 |
46700 |
46800 |
46850 |
-340 |
-290 |
164 |
1308 |
30 |
| 2004 |
47100 |
46950 |
46950 |
46690 |
46800 |
46870 |
-300 |
-230 |
236 |
1736 |
116 |
| 2005 |
47160 |
46970 |
46990 |
46740 |
46760 |
46850 |
-400 |
-310 |
498 |
546 |
302 |
| 小计 |
|
|
|
|
|
|
|
|
317204 |
615394 / 32808 |
| 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 |
14220 |
14180 |
14220 |
14130 |
14160 |
14160 |
-60 |
-60 |
23744 |
90176 |
-5136 |
| 1907 |
14220 |
14175 |
14210 |
14115 |
14140 |
14155 |
-80 |
-65 |
115800 |
243982 |
3008 |
| 1908 |
14205 |
14150 |
14200 |
14110 |
14130 |
14145 |
-75 |
-60 |
44474 |
162660 |
4446 |
| 1909 |
14185 |
14120 |
14185 |
14090 |
14120 |
14125 |
-65 |
-60 |
19636 |
89232 |
4126 |
| 1910 |
14170 |
14125 |
14170 |
14080 |
14105 |
14120 |
-65 |
-50 |
8748 |
82636 |
2224 |
| 1911 |
14185 |
14150 |
14180 |
14105 |
14115 |
14125 |
-70 |
-60 |
730 |
17402 |
246 |
| 1912 |
14190 |
14160 |
14170 |
14110 |
14130 |
14140 |
-60 |
-50 |
62 |
4138 |
12 |
| 2001 |
14195 |
14145 |
14160 |
14140 |
14145 |
14145 |
-50 |
-50 |
96 |
2040 |
58 |
| 2002 |
14205 |
14120 |
14185 |
14120 |
14185 |
14175 |
-20 |
-30 |
14 |
262 |
12 |
| 2003 |
14235 |
14180 |
14240 |
14180 |
14235 |
14225 |
0 |
-10 |
20 |
272 |
6 |
| 2004 |
14265 |
14220 |
14245 |
14190 |
14245 |
14240 |
-20 |
-25 |
40 |
156 |
38 |
| 2005 |
14200 |
14385 |
14385 |
14240 |
14240 |
14285 |
40 |
85 |
16 |
14 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
213380 |
692970 / 9048 |
| 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 |
20995 |
20960 |
21160 |
20950 |
21080 |
21055 |
85 |
60 |
33694 |
78824 |
-4082 |
| 1907 |
20650 |
20580 |
20810 |
20565 |
20725 |
20670 |
75 |
20 |
480240 |
293082 |
-9210 |
| 1908 |
20300 |
20170 |
20380 |
20170 |
20335 |
20280 |
35 |
-20 |
149330 |
224294 |
15398 |
| 1909 |
20080 |
19980 |
20125 |
19935 |
20065 |
20030 |
-15 |
-50 |
54182 |
83924 |
3992 |
| 1910 |
19915 |
19895 |
19955 |
19755 |
19850 |
19855 |
-65 |
-60 |
8224 |
13748 |
286 |
| 1911 |
19785 |
19790 |
19835 |
19675 |
19750 |
19740 |
-35 |
-45 |
928 |
3570 |
-130 |
| 1912 |
19720 |
19710 |
19895 |
19545 |
19635 |
19645 |
-85 |
-75 |
738 |
3968 |
-22 |
| 2001 |
19635 |
19565 |
19665 |
19475 |
19570 |
19565 |
-65 |
-70 |
156 |
1778 |
8 |
| 2002 |
19630 |
19500 |
19500 |
19405 |
19405 |
19460 |
-225 |
-170 |
6 |
378 |
6 |
| 2003 |
19550 |
19485 |
19520 |
19385 |
19455 |
19445 |
-95 |
-105 |
28 |
642 |
12 |
| 2004 |
19460 |
19460 |
19475 |
19350 |
19425 |
19425 |
-35 |
-35 |
24 |
228 |
-4 |
| 2005 |
19445 |
19350 |
19420 |
19265 |
19355 |
19340 |
-90 |
-105 |
52 |
264 |
22 |
| 小计 |
|
|
|
|
|
|
|
|
727602 |
704700 / 6276 |
| 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 |
16055 |
16070 |
16225 |
16040 |
16220 |
16180 |
165 |
125 |
4190 |
12766 |
-1524 |
| 1907 |
15965 |
15970 |
16185 |
15920 |
16175 |
16110 |
210 |
145 |
43826 |
51208 |
-3254 |
| 1908 |
15920 |
15910 |
16100 |
15880 |
16070 |
16040 |
150 |
120 |
7296 |
18002 |
806 |
| 1909 |
15880 |
15860 |
16075 |
15860 |
16030 |
16005 |
150 |
125 |
928 |
5792 |
182 |
| 1910 |
15855 |
16020 |
16025 |
15940 |
15940 |
15995 |
85 |
140 |
58 |
1102 |
6 |
| 1911 |
15800 |
15895 |
16000 |
15895 |
16000 |
15945 |
200 |
145 |
4 |
198 |
0 |
| 1912 |
15800 |
15910 |
15910 |
15910 |
15910 |
15910 |
110 |
110 |
6 |
168 |
2 |
| 2001 |
15700 |
15870 |
15870 |
15850 |
15850 |
15860 |
150 |
160 |
4 |
66 |
-2 |
| 2002 |
15710 |
|
|
|
15710 |
15710 |
0 |
0 |
0 |
30 |
0 |
| 2003 |
15710 |
|
|
|
15710 |
15710 |
0 |
0 |
0 |
16 |
0 |
| 2004 |
15690 |
|
|
|
15700 |
15700 |
10 |
10 |
0 |
22 |
0 |
| 2005 |
15850 |
15825 |
15825 |
15635 |
15635 |
15715 |
-215 |
-135 |
6 |
16 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
56318 |
89386 / -3784 |
| 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 |
98730 |
98590 |
98730 |
97740 |
98090 |
98290 |
-640 |
-440 |
20496 |
23918 |
392 |
| 1907 |
98880 |
98500 |
98800 |
97830 |
98190 |
98380 |
-690 |
-500 |
661968 |
210802 |
-12194 |
| 1908 |
98780 |
98400 |
98710 |
97730 |
98080 |
98290 |
-700 |
-490 |
110402 |
162640 |
3882 |
| 1909 |
98800 |
98400 |
98650 |
97680 |
98020 |
98180 |
-780 |
-620 |
47752 |
117722 |
2930 |
| 1910 |
98760 |
98310 |
98670 |
97720 |
98120 |
98240 |
-640 |
-520 |
17116 |
21516 |
48 |
| 1911 |
99010 |
98370 |
98670 |
97710 |
98130 |
98390 |
-880 |
-620 |
188 |
8572 |
30 |
| 1912 |
99110 |
98410 |
98410 |
97850 |
97850 |
98130 |
-1260 |
-980 |
4 |
188 |
-2 |
| 2001 |
98840 |
98300 |
98540 |
97610 |
98020 |
98150 |
-820 |
-690 |
906 |
2950 |
84 |
| 2002 |
99820 |
98190 |
98190 |
98190 |
98190 |
98190 |
-1630 |
-1630 |
2 |
42 |
0 |
| 2003 |
99020 |
98070 |
98530 |
98040 |
98040 |
98210 |
-980 |
-810 |
6 |
36 |
0 |
| 2004 |
99140 |
|
|
|
98350 |
98350 |
-790 |
-790 |
0 |
12 |
0 |
| 2005 |
99220 |
98330 |
98630 |
97810 |
98030 |
98090 |
-1190 |
-1130 |
72 |
206 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
858912 |
548604 / -4822 |
| 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 |
|
|
|
145500 |
145500 |
0 |
0 |
0 |
0 |
0 |
| 1907 |
145900 |
|
|
|
145900 |
145900 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
145380 |
146590 |
146590 |
141220 |
141220 |
144310 |
-4160 |
-1070 |
8 |
8 |
0 |
| 1909 |
145660 |
144470 |
145280 |
143100 |
143140 |
144040 |
-2520 |
-1620 |
21900 |
42870 |
3816 |
| 1910 |
145620 |
|
|
|
144000 |
144000 |
-1620 |
-1620 |
0 |
0 |
0 |
| 1911 |
145850 |
|
|
|
144230 |
144230 |
-1620 |
-1620 |
0 |
0 |
0 |
| 1912 |
146790 |
142970 |
146880 |
142970 |
146880 |
144920 |
90 |
-1870 |
4 |
2 |
0 |
| 2001 |
146880 |
145850 |
145850 |
144550 |
144550 |
145130 |
-2330 |
-1750 |
104 |
374 |
24 |
| 2002 |
150750 |
|
|
|
150250 |
150250 |
-500 |
-500 |
0 |
0 |
0 |
| 2003 |
151220 |
|
|
|
150070 |
150070 |
-1150 |
-1150 |
0 |
0 |
0 |
| 2004 |
151220 |
|
|
|
150070 |
150070 |
-1150 |
-1150 |
0 |
0 |
0 |
| 2005 |
146930 |
145680 |
146970 |
143940 |
146310 |
145480 |
-620 |
-1450 |
64 |
28 |
12 |
| 小计 |
|
|
|
|
|
|
|
|
22080 |
43282 / 3852 |
发表评论