2019年6月17日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/6/17 16:01:48
| 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 |
46370 |
46290 |
46290 |
45950 |
46020 |
46040 |
-350 |
-330 |
6290 |
5700 |
-2270 |
| 1907 |
46420 |
46300 |
46310 |
46020 |
46120 |
46110 |
-300 |
-310 |
64100 |
183058 |
-3172 |
| 1908 |
46460 |
46310 |
46350 |
46040 |
46150 |
46160 |
-310 |
-300 |
122456 |
249026 |
8522 |
| 1909 |
46490 |
46400 |
46400 |
46080 |
46180 |
46190 |
-310 |
-300 |
30694 |
106716 |
6174 |
| 1910 |
46530 |
46400 |
46430 |
46130 |
46230 |
46230 |
-300 |
-300 |
6592 |
33408 |
1328 |
| 1911 |
46570 |
46470 |
46470 |
46160 |
46230 |
46250 |
-340 |
-320 |
1912 |
13822 |
236 |
| 1912 |
46610 |
46370 |
46400 |
46210 |
46270 |
46290 |
-340 |
-320 |
1328 |
15046 |
306 |
| 2001 |
46640 |
46440 |
46470 |
46250 |
46350 |
46350 |
-290 |
-290 |
510 |
4346 |
44 |
| 2002 |
46720 |
46540 |
46540 |
46330 |
46380 |
46420 |
-340 |
-300 |
118 |
2458 |
10 |
| 2003 |
46770 |
46550 |
46550 |
46390 |
46430 |
46450 |
-340 |
-320 |
34 |
1700 |
-8 |
| 2004 |
46800 |
46560 |
46600 |
46420 |
46420 |
46490 |
-380 |
-310 |
62 |
1768 |
-14 |
| 2005 |
46860 |
46590 |
46610 |
46460 |
46560 |
46480 |
-300 |
-380 |
212 |
824 |
50 |
| 小计 |
|
|
|
|
|
|
|
|
234308 |
617872 / 11206 |
| 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 |
14000 |
13910 |
13960 |
13800 |
13835 |
13905 |
-165 |
-95 |
9790 |
28820 |
-5850 |
| 1907 |
13955 |
13910 |
13930 |
13800 |
13855 |
13865 |
-100 |
-90 |
103876 |
192504 |
-7552 |
| 1908 |
13920 |
13890 |
13895 |
13760 |
13810 |
13825 |
-110 |
-95 |
131274 |
247318 |
6598 |
| 1909 |
13870 |
13845 |
13845 |
13710 |
13765 |
13780 |
-105 |
-90 |
33744 |
119452 |
3008 |
| 1910 |
13825 |
13795 |
13805 |
13670 |
13725 |
13740 |
-100 |
-85 |
19188 |
117508 |
310 |
| 1911 |
13820 |
13780 |
13785 |
13655 |
13695 |
13710 |
-125 |
-110 |
17414 |
34426 |
-2362 |
| 1912 |
13810 |
13745 |
13780 |
13650 |
13680 |
13700 |
-130 |
-110 |
5368 |
19648 |
2232 |
| 2001 |
13805 |
13770 |
13770 |
13650 |
13650 |
13705 |
-155 |
-100 |
1428 |
4486 |
584 |
| 2002 |
13825 |
13790 |
13830 |
13700 |
13705 |
13715 |
-120 |
-110 |
598 |
888 |
436 |
| 2003 |
13845 |
13735 |
13785 |
13730 |
13730 |
13750 |
-115 |
-95 |
38 |
300 |
10 |
| 2004 |
13985 |
13760 |
13775 |
13745 |
13745 |
13750 |
-240 |
-235 |
16 |
176 |
4 |
| 2005 |
13995 |
13865 |
13900 |
13770 |
13770 |
13870 |
-225 |
-125 |
14 |
96 |
10 |
| 小计 |
|
|
|
|
|
|
|
|
322748 |
765622 / -2572 |
| 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 |
21125 |
21040 |
21040 |
20400 |
20425 |
20560 |
-700 |
-565 |
10300 |
21920 |
-7460 |
| 1907 |
20535 |
20435 |
20450 |
20185 |
20220 |
20290 |
-315 |
-245 |
136302 |
174344 |
-19268 |
| 1908 |
20135 |
20045 |
20105 |
19880 |
19900 |
19965 |
-235 |
-170 |
372282 |
313364 |
27226 |
| 1909 |
19890 |
19835 |
19875 |
19675 |
19710 |
19755 |
-180 |
-135 |
66960 |
139448 |
2052 |
| 1910 |
19695 |
19640 |
19685 |
19500 |
19555 |
19580 |
-140 |
-115 |
16856 |
30724 |
2074 |
| 1911 |
19560 |
19525 |
19525 |
19370 |
19425 |
19450 |
-135 |
-110 |
1060 |
5362 |
352 |
| 1912 |
19430 |
19380 |
19380 |
19255 |
19300 |
19335 |
-130 |
-95 |
268 |
4234 |
78 |
| 2001 |
19345 |
19295 |
19295 |
19175 |
19200 |
19225 |
-145 |
-120 |
86 |
1884 |
10 |
| 2002 |
19270 |
19175 |
19185 |
19100 |
19185 |
19140 |
-85 |
-130 |
34 |
500 |
8 |
| 2003 |
19195 |
19090 |
19090 |
18985 |
19065 |
19015 |
-130 |
-180 |
38 |
676 |
6 |
| 2004 |
19105 |
19005 |
19005 |
18920 |
18980 |
18960 |
-125 |
-145 |
30 |
252 |
10 |
| 2005 |
19020 |
18990 |
18990 |
18820 |
18925 |
18885 |
-95 |
-135 |
248 |
678 |
118 |
| 小计 |
|
|
|
|
|
|
|
|
604464 |
693386 / 5206 |
| 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 |
16020 |
16110 |
15980 |
16110 |
16015 |
55 |
-40 |
590 |
3490 |
-220 |
| 1907 |
16095 |
16090 |
16200 |
16020 |
16145 |
16085 |
50 |
-10 |
28452 |
42338 |
-1948 |
| 1908 |
16065 |
16085 |
16150 |
15980 |
16090 |
16055 |
25 |
-10 |
19250 |
31374 |
2436 |
| 1909 |
16055 |
16060 |
16120 |
15990 |
16075 |
16035 |
20 |
-20 |
1614 |
9156 |
144 |
| 1910 |
16080 |
16080 |
16090 |
15995 |
16070 |
16020 |
-10 |
-60 |
444 |
1790 |
10 |
| 1911 |
16040 |
15985 |
16075 |
15985 |
16065 |
16040 |
25 |
0 |
6 |
330 |
2 |
| 1912 |
16095 |
16050 |
16050 |
16050 |
16050 |
16050 |
-45 |
-45 |
2 |
204 |
0 |
| 2001 |
16075 |
16040 |
16040 |
16040 |
16040 |
16040 |
-35 |
-35 |
4 |
66 |
-2 |
| 2002 |
16155 |
15980 |
15980 |
15980 |
15980 |
15980 |
-175 |
-175 |
2 |
64 |
0 |
| 2003 |
16055 |
|
|
|
16055 |
16055 |
0 |
0 |
0 |
32 |
0 |
| 2004 |
16055 |
|
|
|
16055 |
16055 |
0 |
0 |
0 |
26 |
0 |
| 2005 |
16035 |
|
|
|
16035 |
16035 |
0 |
0 |
0 |
24 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
50364 |
88894 / 422 |
| 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 |
100400 |
100000 |
100990 |
99700 |
100990 |
99970 |
590 |
-430 |
552 |
16392 |
-48 |
| 1907 |
100160 |
99890 |
100560 |
99370 |
99430 |
99960 |
-730 |
-200 |
534540 |
143394 |
-10834 |
| 1908 |
99410 |
99170 |
99830 |
98780 |
98850 |
99230 |
-560 |
-180 |
367120 |
230376 |
6546 |
| 1909 |
98820 |
98870 |
99400 |
98180 |
98400 |
98670 |
-420 |
-150 |
72844 |
130000 |
-3514 |
| 1910 |
98310 |
98380 |
98870 |
97840 |
98090 |
98280 |
-220 |
-30 |
49366 |
36228 |
-460 |
| 1911 |
98070 |
98190 |
98710 |
97730 |
97730 |
98010 |
-340 |
-60 |
1576 |
11682 |
-278 |
| 1912 |
97620 |
98190 |
98190 |
97530 |
97710 |
97750 |
90 |
130 |
22 |
236 |
2 |
| 2001 |
97740 |
97480 |
98030 |
97200 |
97390 |
97570 |
-350 |
-170 |
1694 |
4970 |
232 |
| 2002 |
97810 |
|
|
|
97810 |
97810 |
0 |
0 |
0 |
48 |
0 |
| 2003 |
97390 |
|
|
|
97390 |
97390 |
0 |
0 |
0 |
52 |
0 |
| 2004 |
97800 |
|
|
|
97800 |
97800 |
0 |
0 |
0 |
36 |
0 |
| 2005 |
97610 |
98060 |
98060 |
97160 |
97360 |
97350 |
-250 |
-260 |
52 |
404 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
1027766 |
573818 / -8348 |
| 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 |
142510 |
147190 |
142510 |
147190 |
145630 |
2460 |
900 |
6 |
0 |
0 |
| 1908 |
147530 |
|
|
|
146000 |
146000 |
-1530 |
-1530 |
0 |
8 |
0 |
| 1909 |
145160 |
145080 |
145080 |
144320 |
144410 |
144680 |
-750 |
-480 |
9720 |
41070 |
-336 |
| 1910 |
145210 |
|
|
|
144730 |
144730 |
-480 |
-480 |
0 |
0 |
0 |
| 1911 |
145190 |
|
|
|
145190 |
145190 |
0 |
0 |
0 |
0 |
0 |
| 1912 |
144920 |
|
|
|
144920 |
144920 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
146290 |
146020 |
146300 |
145710 |
145710 |
145900 |
-580 |
-390 |
200 |
778 |
104 |
| 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 |
148220 |
147390 |
147640 |
147220 |
147220 |
147420 |
-1000 |
-800 |
12 |
46 |
-4 |
| 小计 |
|
|
|
|
|
|
|
|
9938 |
41904 / -236 |
发表评论