2019年6月14日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/6/14 15:09:54
| 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 |
46270 |
46320 |
46530 |
46180 |
46240 |
46370 |
-30 |
100 |
12370 |
7970 |
-5210 |
| 1907 |
46330 |
46250 |
46580 |
46220 |
46300 |
46420 |
-30 |
90 |
60488 |
186230 |
-5296 |
| 1908 |
46380 |
46270 |
46630 |
46240 |
46340 |
46460 |
-40 |
80 |
130014 |
240504 |
-4616 |
| 1909 |
46410 |
46350 |
46650 |
46290 |
46380 |
46490 |
-30 |
80 |
23442 |
100542 |
1640 |
| 1910 |
46450 |
46350 |
46680 |
46350 |
46410 |
46530 |
-40 |
80 |
4958 |
32080 |
-100 |
| 1911 |
46470 |
46450 |
46730 |
46430 |
46450 |
46570 |
-20 |
100 |
1054 |
13586 |
220 |
| 1912 |
46500 |
46530 |
46750 |
46460 |
46470 |
46610 |
-30 |
110 |
778 |
14740 |
312 |
| 2001 |
46560 |
46550 |
46800 |
46520 |
46580 |
46640 |
20 |
80 |
102 |
4302 |
-14 |
| 2002 |
46590 |
46560 |
46850 |
46560 |
46600 |
46720 |
10 |
130 |
238 |
2448 |
122 |
| 2003 |
46640 |
46710 |
46840 |
46650 |
46650 |
46770 |
10 |
130 |
22 |
1708 |
2 |
| 2004 |
46830 |
46740 |
46940 |
46710 |
46710 |
46800 |
-120 |
-30 |
24 |
1782 |
-6 |
| 2005 |
46810 |
46750 |
46930 |
46680 |
46680 |
46860 |
-130 |
50 |
20 |
774 |
-4 |
| 小计 |
|
|
|
|
|
|
|
|
233510 |
606666 / -12950 |
| 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 |
14030 |
14015 |
14080 |
13945 |
13945 |
14000 |
-85 |
-30 |
15850 |
34670 |
-10370 |
| 1907 |
14005 |
14015 |
14030 |
13920 |
13935 |
13955 |
-70 |
-50 |
83386 |
200056 |
3822 |
| 1908 |
13955 |
13955 |
13980 |
13880 |
13910 |
13920 |
-45 |
-35 |
71840 |
240720 |
3882 |
| 1909 |
13905 |
13930 |
13935 |
13835 |
13865 |
13870 |
-40 |
-35 |
16814 |
116444 |
1922 |
| 1910 |
13865 |
13875 |
13890 |
13795 |
13815 |
13825 |
-50 |
-40 |
11190 |
117198 |
3356 |
| 1911 |
13850 |
13850 |
13870 |
13780 |
13815 |
13820 |
-35 |
-30 |
1954 |
36788 |
248 |
| 1912 |
13835 |
13850 |
13850 |
13770 |
13800 |
13810 |
-35 |
-25 |
2308 |
17416 |
950 |
| 2001 |
13830 |
13840 |
13860 |
13780 |
13795 |
13805 |
-35 |
-25 |
76 |
3902 |
38 |
| 2002 |
13850 |
13820 |
13870 |
13800 |
13800 |
13825 |
-50 |
-25 |
14 |
452 |
6 |
| 2003 |
13885 |
13830 |
13850 |
13830 |
13850 |
13845 |
-35 |
-40 |
12 |
290 |
10 |
| 2004 |
13935 |
13985 |
13985 |
13985 |
13985 |
13985 |
50 |
50 |
2 |
172 |
2 |
| 2005 |
13935 |
13995 |
13995 |
13995 |
13995 |
13995 |
60 |
60 |
2 |
86 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
203448 |
768194 / 3868 |
| 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 |
21315 |
21300 |
21330 |
20810 |
21040 |
21125 |
-275 |
-190 |
13370 |
29380 |
-9850 |
| 1907 |
20670 |
20655 |
20700 |
20365 |
20480 |
20535 |
-190 |
-135 |
187276 |
193612 |
-17050 |
| 1908 |
20300 |
20250 |
20325 |
19990 |
20100 |
20135 |
-200 |
-165 |
433782 |
286138 |
22444 |
| 1909 |
20045 |
19990 |
20075 |
19755 |
19870 |
19890 |
-175 |
-155 |
69498 |
137396 |
11562 |
| 1910 |
19860 |
19860 |
19885 |
19575 |
19685 |
19695 |
-175 |
-165 |
14974 |
28650 |
2300 |
| 1911 |
19715 |
19685 |
19715 |
19430 |
19535 |
19560 |
-180 |
-155 |
1172 |
5010 |
14 |
| 1912 |
19620 |
19590 |
19590 |
19265 |
19420 |
19430 |
-200 |
-190 |
448 |
4156 |
88 |
| 2001 |
19475 |
19455 |
19455 |
19185 |
19320 |
19345 |
-155 |
-130 |
430 |
1874 |
102 |
| 2002 |
19420 |
19385 |
19415 |
19100 |
19165 |
19270 |
-255 |
-150 |
198 |
492 |
56 |
| 2003 |
19330 |
19300 |
19300 |
19020 |
19075 |
19195 |
-255 |
-135 |
146 |
670 |
58 |
| 2004 |
19230 |
19200 |
19200 |
18975 |
19090 |
19105 |
-140 |
-125 |
70 |
242 |
-6 |
| 2005 |
19210 |
19150 |
19195 |
18905 |
19000 |
19020 |
-210 |
-190 |
186 |
560 |
92 |
| 小计 |
|
|
|
|
|
|
|
|
721550 |
688180 / 9810 |
| 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 |
16060 |
16065 |
16100 |
16000 |
16085 |
16055 |
25 |
-5 |
300 |
3710 |
-180 |
| 1907 |
16085 |
16050 |
16175 |
16000 |
16135 |
16095 |
50 |
10 |
25352 |
44286 |
320 |
| 1908 |
16055 |
16025 |
16130 |
15970 |
16100 |
16065 |
45 |
10 |
11816 |
28938 |
554 |
| 1909 |
16045 |
16035 |
16115 |
15980 |
16085 |
16055 |
40 |
10 |
1068 |
9012 |
-36 |
| 1910 |
16060 |
16050 |
16105 |
16030 |
16090 |
16080 |
30 |
20 |
98 |
1780 |
38 |
| 1911 |
16075 |
16045 |
16045 |
16040 |
16040 |
16040 |
-35 |
-35 |
6 |
328 |
2 |
| 1912 |
16085 |
16095 |
16095 |
16095 |
16095 |
16095 |
10 |
10 |
4 |
204 |
-2 |
| 2001 |
16040 |
16045 |
16140 |
15940 |
16125 |
16075 |
85 |
35 |
12 |
68 |
8 |
| 2002 |
16070 |
16155 |
16155 |
16155 |
16155 |
16155 |
85 |
85 |
2 |
64 |
2 |
| 2003 |
16055 |
16055 |
16055 |
16055 |
16055 |
16055 |
0 |
0 |
2 |
32 |
-2 |
| 2004 |
16055 |
|
|
|
16055 |
16055 |
0 |
0 |
0 |
26 |
0 |
| 2005 |
16035 |
|
|
|
16035 |
16035 |
0 |
0 |
0 |
24 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
38660 |
88472 / 704 |
| 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 |
98640 |
99750 |
101000 |
99750 |
100100 |
100400 |
1460 |
1760 |
240 |
16440 |
-12 |
| 1907 |
98400 |
100040 |
101360 |
99390 |
100060 |
100160 |
1660 |
1760 |
671618 |
154228 |
-11446 |
| 1908 |
97830 |
99360 |
100550 |
98500 |
99380 |
99410 |
1550 |
1580 |
431698 |
223830 |
1488 |
| 1909 |
97390 |
98810 |
99740 |
97820 |
98870 |
98820 |
1480 |
1430 |
112328 |
133514 |
-8624 |
| 1910 |
96780 |
98340 |
99270 |
97350 |
98600 |
98310 |
1820 |
1530 |
53694 |
36688 |
-1500 |
| 1911 |
96620 |
98080 |
99020 |
97280 |
98220 |
98070 |
1600 |
1450 |
3112 |
11960 |
118 |
| 1912 |
96910 |
98080 |
98510 |
97170 |
97860 |
97620 |
950 |
710 |
64 |
234 |
12 |
| 2001 |
96360 |
97970 |
98540 |
96350 |
97750 |
97740 |
1390 |
1380 |
2152 |
4738 |
96 |
| 2002 |
96820 |
97670 |
98030 |
97670 |
97670 |
97810 |
850 |
990 |
10 |
48 |
2 |
| 2003 |
96870 |
97420 |
97660 |
96550 |
97620 |
97390 |
750 |
520 |
18 |
52 |
0 |
| 2004 |
96040 |
98110 |
98110 |
97260 |
97500 |
97800 |
1460 |
1760 |
16 |
36 |
4 |
| 2005 |
96610 |
97790 |
98400 |
96920 |
97500 |
97610 |
890 |
1000 |
86 |
398 |
10 |
| 小计 |
|
|
|
|
|
|
|
|
1275036 |
582166 / -19852 |
| 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 |
143500 |
|
|
|
143500 |
143500 |
0 |
0 |
0 |
0 |
0 |
| 1907 |
144730 |
|
|
|
144730 |
144730 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
143750 |
147530 |
147530 |
147530 |
147530 |
147530 |
3780 |
3780 |
2 |
8 |
2 |
| 1909 |
145300 |
145430 |
146000 |
144640 |
144880 |
145160 |
-420 |
-140 |
14358 |
41406 |
-48 |
| 1910 |
145210 |
|
|
|
145210 |
145210 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
145190 |
|
|
|
145190 |
145190 |
0 |
0 |
0 |
0 |
0 |
| 1912 |
144920 |
|
|
|
144920 |
144920 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
146470 |
146830 |
147100 |
146040 |
146150 |
146290 |
-320 |
-180 |
268 |
674 |
-2 |
| 2002 |
150020 |
|
|
|
150020 |
150020 |
0 |
0 |
0 |
0 |
0 |
| 2003 |
149840 |
|
|
|
149840 |
149840 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
149840 |
|
|
|
149840 |
149840 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
147060 |
147490 |
149280 |
147110 |
147500 |
148220 |
440 |
1160 |
42 |
50 |
-6 |
| 小计 |
|
|
|
|
|
|
|
|
14670 |
42140 / -54 |
发表评论