2019年6月3日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/6/3 15:07:28
| 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 |
46160 |
46320 |
46050 |
46120 |
46130 |
-250 |
-240 |
31062 |
70180 |
-9222 |
| 1907 |
46360 |
46150 |
46390 |
46060 |
46130 |
46180 |
-230 |
-180 |
117262 |
224764 |
-12124 |
| 1908 |
46390 |
46210 |
46430 |
46110 |
46180 |
46220 |
-210 |
-170 |
89140 |
180982 |
7042 |
| 1909 |
46420 |
46300 |
46470 |
46160 |
46240 |
46260 |
-180 |
-160 |
26890 |
80868 |
6044 |
| 1910 |
46450 |
46320 |
46510 |
46200 |
46270 |
46290 |
-180 |
-160 |
5116 |
27880 |
1052 |
| 1911 |
46540 |
46330 |
46510 |
46230 |
46340 |
46340 |
-200 |
-200 |
1552 |
11186 |
582 |
| 1912 |
46520 |
46400 |
46580 |
46280 |
46360 |
46360 |
-160 |
-160 |
1208 |
12858 |
448 |
| 2001 |
46560 |
46460 |
46600 |
46330 |
46400 |
46460 |
-160 |
-100 |
168 |
3642 |
56 |
| 2002 |
46620 |
46420 |
46580 |
46390 |
46510 |
46450 |
-110 |
-170 |
82 |
2018 |
44 |
| 2003 |
46660 |
46550 |
46640 |
46520 |
46520 |
46570 |
-140 |
-90 |
42 |
1438 |
0 |
| 2004 |
46640 |
46520 |
46600 |
46460 |
46550 |
46520 |
-90 |
-120 |
60 |
1774 |
12 |
| 2005 |
46670 |
46540 |
46700 |
46480 |
46520 |
46560 |
-150 |
-110 |
46 |
668 |
18 |
| 小计 |
|
|
|
|
|
|
|
|
272628 |
618258 / -6048 |
| 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 |
14160 |
14160 |
14225 |
14120 |
14140 |
14150 |
-20 |
-10 |
14070 |
80720 |
-3670 |
| 1907 |
14150 |
14165 |
14220 |
14100 |
14125 |
14145 |
-25 |
-5 |
120606 |
236008 |
-3804 |
| 1908 |
14135 |
14135 |
14200 |
14085 |
14100 |
14130 |
-35 |
-5 |
56692 |
171114 |
6130 |
| 1909 |
14115 |
14125 |
14175 |
14060 |
14085 |
14105 |
-30 |
-10 |
23454 |
89770 |
-338 |
| 1910 |
14110 |
14130 |
14165 |
14060 |
14075 |
14090 |
-35 |
-20 |
10954 |
84834 |
1104 |
| 1911 |
14130 |
14155 |
14180 |
14075 |
14095 |
14105 |
-35 |
-25 |
2690 |
20976 |
870 |
| 1912 |
14125 |
14135 |
14150 |
14080 |
14095 |
14090 |
-30 |
-35 |
1384 |
5182 |
862 |
| 2001 |
14140 |
14175 |
14185 |
14095 |
14110 |
14135 |
-30 |
-5 |
132 |
2064 |
32 |
| 2002 |
14160 |
|
|
|
14160 |
14160 |
0 |
0 |
0 |
262 |
0 |
| 2003 |
14220 |
14135 |
14195 |
14135 |
14195 |
14160 |
-25 |
-60 |
10 |
276 |
2 |
| 2004 |
14240 |
14195 |
14195 |
14180 |
14180 |
14185 |
-60 |
-55 |
6 |
152 |
-4 |
| 2005 |
14250 |
|
|
|
14250 |
14250 |
0 |
0 |
0 |
16 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
229998 |
691374 / 1184 |
| 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 |
21045 |
20900 |
21045 |
20830 |
20875 |
20920 |
-170 |
-125 |
20730 |
63180 |
-7530 |
| 1907 |
20725 |
20490 |
20680 |
20460 |
20480 |
20555 |
-245 |
-170 |
394498 |
271058 |
-12806 |
| 1908 |
20340 |
20115 |
20350 |
20100 |
20120 |
20210 |
-220 |
-130 |
147156 |
237250 |
4842 |
| 1909 |
20105 |
19935 |
20120 |
19855 |
19860 |
19980 |
-245 |
-125 |
56230 |
97186 |
5056 |
| 1910 |
19905 |
19705 |
19930 |
19655 |
19670 |
19775 |
-235 |
-130 |
5096 |
15320 |
582 |
| 1911 |
19765 |
19700 |
19820 |
19545 |
19545 |
19620 |
-220 |
-145 |
716 |
3810 |
292 |
| 1912 |
19640 |
19505 |
19700 |
19460 |
19460 |
19530 |
-180 |
-110 |
184 |
4000 |
2 |
| 2001 |
19590 |
19440 |
19630 |
19375 |
19375 |
19475 |
-215 |
-115 |
148 |
1776 |
-8 |
| 2002 |
19475 |
19360 |
19530 |
19325 |
19325 |
19420 |
-150 |
-55 |
20 |
372 |
-2 |
| 2003 |
19475 |
19335 |
19430 |
19270 |
19270 |
19310 |
-205 |
-165 |
52 |
638 |
2 |
| 2004 |
19405 |
19320 |
19395 |
19220 |
19220 |
19280 |
-185 |
-125 |
22 |
230 |
14 |
| 2005 |
19320 |
19225 |
19355 |
19155 |
19165 |
19240 |
-155 |
-80 |
58 |
288 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
624910 |
695108 / -9550 |
| 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 |
16095 |
16055 |
16135 |
15980 |
15995 |
16025 |
-100 |
-70 |
2860 |
8890 |
-1600 |
| 1907 |
16060 |
15930 |
16090 |
15920 |
15960 |
16010 |
-100 |
-50 |
37020 |
52120 |
-282 |
| 1908 |
15955 |
15855 |
16025 |
15845 |
15885 |
15935 |
-70 |
-20 |
9634 |
18776 |
-518 |
| 1909 |
15885 |
15830 |
15985 |
15820 |
15845 |
15900 |
-40 |
15 |
1470 |
5900 |
-254 |
| 1910 |
15835 |
15810 |
15985 |
15800 |
15800 |
15870 |
-35 |
35 |
196 |
1256 |
88 |
| 1911 |
15940 |
15830 |
15830 |
15810 |
15810 |
15825 |
-130 |
-115 |
8 |
206 |
2 |
| 1912 |
15835 |
15770 |
15850 |
15770 |
15850 |
15820 |
15 |
-15 |
6 |
168 |
2 |
| 2001 |
15840 |
15685 |
15880 |
15685 |
15825 |
15780 |
-15 |
-60 |
14 |
64 |
-2 |
| 2002 |
15710 |
|
|
|
15710 |
15710 |
0 |
0 |
0 |
30 |
0 |
| 2003 |
15710 |
|
|
|
15710 |
15710 |
0 |
0 |
0 |
16 |
0 |
| 2004 |
15700 |
|
|
|
15700 |
15700 |
0 |
0 |
0 |
22 |
0 |
| 2005 |
15805 |
15695 |
15695 |
15695 |
15695 |
15695 |
-110 |
-110 |
2 |
20 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
51210 |
87468 / -2564 |
| 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 |
98450 |
98300 |
98780 |
96840 |
97130 |
97590 |
-1320 |
-860 |
4582 |
18708 |
-1186 |
| 1907 |
98540 |
98250 |
98960 |
96900 |
97020 |
97880 |
-1520 |
-660 |
799960 |
185246 |
-10022 |
| 1908 |
98470 |
98180 |
98830 |
96810 |
96940 |
97670 |
-1530 |
-800 |
211728 |
183792 |
10670 |
| 1909 |
98370 |
98000 |
98740 |
96750 |
96880 |
97650 |
-1490 |
-720 |
73108 |
119138 |
3368 |
| 1910 |
98390 |
98130 |
98750 |
96740 |
96760 |
97590 |
-1630 |
-800 |
25212 |
21966 |
308 |
| 1911 |
98470 |
98230 |
98310 |
97000 |
97200 |
97500 |
-1270 |
-970 |
126 |
8610 |
30 |
| 1912 |
98610 |
98380 |
98380 |
96990 |
96990 |
97520 |
-1620 |
-1090 |
6 |
188 |
0 |
| 2001 |
98360 |
98110 |
98600 |
96710 |
96750 |
97320 |
-1610 |
-1040 |
1448 |
3402 |
236 |
| 2002 |
98190 |
|
|
|
98000 |
98000 |
-190 |
-190 |
0 |
42 |
0 |
| 2003 |
98210 |
|
|
|
98100 |
98100 |
-110 |
-110 |
0 |
36 |
0 |
| 2004 |
98350 |
|
|
|
98210 |
98210 |
-140 |
-140 |
0 |
12 |
0 |
| 2005 |
98540 |
97880 |
98610 |
96980 |
96980 |
97580 |
-1560 |
-960 |
128 |
252 |
34 |
| 小计 |
|
|
|
|
|
|
|
|
1116298 |
541392 / 3438 |
| 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 |
141930 |
|
|
|
141930 |
141930 |
0 |
0 |
0 |
0 |
0 |
| 1907 |
145900 |
|
|
|
145900 |
145900 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
143750 |
|
|
|
143750 |
143750 |
0 |
0 |
0 |
6 |
0 |
| 1909 |
143140 |
143520 |
143520 |
142530 |
143080 |
142990 |
-60 |
-150 |
15678 |
42904 |
-624 |
| 1910 |
144000 |
|
|
|
143850 |
143850 |
-150 |
-150 |
0 |
0 |
0 |
| 1911 |
144230 |
|
|
|
144080 |
144080 |
-150 |
-150 |
0 |
0 |
0 |
| 1912 |
144920 |
|
|
|
144920 |
144920 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
144530 |
144550 |
144550 |
143100 |
144100 |
143860 |
-430 |
-670 |
150 |
436 |
56 |
| 2002 |
150250 |
|
|
|
150020 |
150020 |
-230 |
-230 |
0 |
0 |
0 |
| 2003 |
150070 |
|
|
|
149840 |
149840 |
-230 |
-230 |
0 |
0 |
0 |
| 2004 |
150070 |
|
|
|
149840 |
149840 |
-230 |
-230 |
0 |
0 |
0 |
| 2005 |
145460 |
|
|
|
145460 |
145460 |
0 |
0 |
0 |
30 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
15828 |
43378 / -568 |
发表评论