2019年8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：2019/8/9 15:12:22
| 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 |
| 1908 |
46340 |
46510 |
46690 |
46370 |
46560 |
46500 |
220 |
160 |
32470 |
35700 |
-7250 |
| 1909 |
46320 |
46560 |
46770 |
46410 |
46630 |
46590 |
310 |
270 |
78918 |
201008 |
-7382 |
| 1910 |
46370 |
46670 |
46830 |
46460 |
46680 |
46640 |
310 |
270 |
144142 |
223756 |
-5108 |
| 1911 |
46410 |
46700 |
46870 |
46520 |
46730 |
46680 |
320 |
270 |
32720 |
91046 |
2094 |
| 1912 |
46440 |
46670 |
46880 |
46550 |
46760 |
46690 |
320 |
250 |
11770 |
50320 |
1838 |
| 2001 |
46510 |
46770 |
46920 |
46600 |
46810 |
46760 |
300 |
250 |
1544 |
9686 |
-74 |
| 2002 |
46560 |
46930 |
46950 |
46650 |
46860 |
46800 |
300 |
240 |
232 |
5730 |
0 |
| 2003 |
46610 |
46880 |
47000 |
46750 |
46920 |
46870 |
310 |
260 |
220 |
3402 |
-16 |
| 2004 |
46740 |
46950 |
47090 |
46840 |
47020 |
46910 |
280 |
170 |
284 |
2132 |
228 |
| 2005 |
46790 |
47210 |
47210 |
46910 |
47050 |
47030 |
260 |
240 |
78 |
1202 |
6 |
| 2006 |
46790 |
47140 |
47150 |
46950 |
47130 |
47060 |
340 |
270 |
56 |
462 |
24 |
| 2007 |
46780 |
47110 |
47240 |
47110 |
47210 |
47170 |
430 |
390 |
60 |
268 |
42 |
| 小计 |
|
|
|
|
|
|
|
|
302494 |
624712 / -15598 |
| 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 |
| 1908 |
13855 |
13865 |
13935 |
13860 |
13885 |
13905 |
30 |
50 |
22300 |
44100 |
-2340 |
| 1909 |
13845 |
13890 |
13955 |
13865 |
13910 |
13910 |
65 |
65 |
104798 |
187570 |
-6090 |
| 1910 |
13835 |
13875 |
13965 |
13855 |
13915 |
13910 |
80 |
75 |
112158 |
232866 |
13836 |
| 1911 |
13840 |
13885 |
13955 |
13865 |
13910 |
13915 |
70 |
75 |
21572 |
112154 |
2068 |
| 1912 |
13845 |
13885 |
13950 |
13870 |
13915 |
13910 |
70 |
65 |
7422 |
94562 |
-454 |
| 2001 |
13870 |
13945 |
13980 |
13900 |
13950 |
13940 |
80 |
70 |
2668 |
39402 |
16 |
| 2002 |
13895 |
13975 |
13975 |
13965 |
13970 |
13970 |
75 |
75 |
62 |
3478 |
4 |
| 2003 |
13940 |
14010 |
14010 |
14010 |
14010 |
14010 |
70 |
70 |
2 |
624 |
0 |
| 2004 |
13915 |
|
|
|
13915 |
13915 |
0 |
0 |
0 |
230 |
0 |
| 2005 |
13935 |
|
|
|
13935 |
13935 |
0 |
0 |
0 |
186 |
0 |
| 2006 |
13880 |
14015 |
14015 |
14015 |
14015 |
14015 |
135 |
135 |
2 |
114 |
0 |
| 2007 |
14010 |
14065 |
14120 |
14065 |
14120 |
14115 |
110 |
105 |
30 |
36 |
28 |
| 小计 |
|
|
|
|
|
|
|
|
271014 |
715322 / 7068 |
| 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 |
| 1908 |
18800 |
18785 |
18900 |
18530 |
18650 |
18725 |
-150 |
-75 |
9080 |
15410 |
-3570 |
| 1909 |
18805 |
18810 |
18930 |
18545 |
18680 |
18775 |
-125 |
-30 |
151278 |
129708 |
-11154 |
| 1910 |
18710 |
18710 |
18835 |
18375 |
18550 |
18645 |
-160 |
-65 |
454244 |
231282 |
15842 |
| 1911 |
18640 |
18605 |
18765 |
18305 |
18470 |
18550 |
-170 |
-90 |
66142 |
90220 |
5332 |
| 1912 |
18605 |
18600 |
18725 |
18270 |
18445 |
18500 |
-160 |
-105 |
13678 |
21096 |
3306 |
| 2001 |
18580 |
18565 |
18690 |
18250 |
18415 |
18470 |
-165 |
-110 |
1704 |
3386 |
164 |
| 2002 |
18530 |
18660 |
18660 |
18345 |
18345 |
18530 |
-185 |
0 |
60 |
902 |
10 |
| 2003 |
18545 |
18635 |
18675 |
18365 |
18380 |
18595 |
-165 |
50 |
40 |
484 |
0 |
| 2004 |
18600 |
18555 |
18640 |
18390 |
18410 |
18495 |
-190 |
-105 |
18 |
250 |
-4 |
| 2005 |
18550 |
18565 |
18660 |
18285 |
18430 |
18410 |
-120 |
-140 |
474 |
1660 |
290 |
| 2006 |
18535 |
18620 |
18635 |
18280 |
18360 |
18445 |
-175 |
-90 |
30 |
206 |
6 |
| 2007 |
18625 |
18605 |
18605 |
18410 |
18410 |
18540 |
-215 |
-85 |
26 |
76 |
-4 |
| 小计 |
|
|
|
|
|
|
|
|
696774 |
494680 / 10218 |
| 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 |
| 1908 |
16635 |
16845 |
16885 |
16695 |
16695 |
16755 |
60 |
120 |
2100 |
6940 |
-660 |
| 1909 |
16665 |
16850 |
16950 |
16605 |
16785 |
16805 |
120 |
140 |
55092 |
50968 |
-2614 |
| 1910 |
16690 |
16865 |
16945 |
16585 |
16760 |
16795 |
70 |
105 |
43434 |
37420 |
6538 |
| 1911 |
16605 |
16880 |
16920 |
16590 |
16750 |
16780 |
145 |
175 |
2646 |
4612 |
760 |
| 1912 |
16670 |
16900 |
16900 |
16615 |
16640 |
16840 |
-30 |
170 |
150 |
562 |
58 |
| 2001 |
16610 |
16830 |
16830 |
16650 |
16650 |
16795 |
40 |
185 |
50 |
96 |
16 |
| 2002 |
16340 |
16790 |
16830 |
16785 |
16785 |
16800 |
445 |
460 |
30 |
80 |
12 |
| 2003 |
16395 |
16840 |
16860 |
16670 |
16685 |
16790 |
290 |
395 |
40 |
76 |
12 |
| 2004 |
16505 |
16845 |
16865 |
16815 |
16865 |
16845 |
360 |
340 |
14 |
66 |
6 |
| 2005 |
16400 |
16840 |
16865 |
16840 |
16865 |
16850 |
465 |
450 |
12 |
40 |
6 |
| 2006 |
16590 |
16735 |
16865 |
16735 |
16865 |
16835 |
275 |
245 |
20 |
26 |
8 |
| 2007 |
16465 |
|
|
|
16465 |
16465 |
0 |
0 |
0 |
10 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
103588 |
100896 / 4142 |
| 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 |
| 1908 |
120050 |
124010 |
126610 |
123190 |
125260 |
125180 |
5210 |
5130 |
1368 |
16452 |
-312 |
| 1909 |
120410 |
123950 |
127000 |
123340 |
125970 |
125600 |
5560 |
5190 |
67990 |
79994 |
-7838 |
| 1910 |
120050 |
124160 |
127180 |
123550 |
126290 |
125900 |
6240 |
5850 |
1625414 |
458232 |
-10004 |
| 1911 |
120150 |
124500 |
127300 |
123720 |
126430 |
126140 |
6280 |
5990 |
520910 |
124666 |
4672 |
| 1912 |
119990 |
124000 |
127180 |
123830 |
126450 |
126310 |
6460 |
6320 |
120672 |
42500 |
3196 |
| 2001 |
121570 |
123870 |
127470 |
123870 |
126600 |
126360 |
5030 |
4790 |
83544 |
65592 |
1112 |
| 2002 |
123710 |
124380 |
127440 |
124180 |
126800 |
126300 |
3090 |
2590 |
434 |
426 |
-16 |
| 2003 |
123520 |
124840 |
126870 |
124660 |
126330 |
125660 |
2810 |
2140 |
16 |
92 |
-4 |
| 2004 |
123660 |
124830 |
126520 |
124130 |
126520 |
125100 |
2860 |
1440 |
32 |
88 |
-16 |
| 2005 |
122220 |
124560 |
127280 |
123800 |
126520 |
126420 |
4300 |
4200 |
5550 |
5598 |
-168 |
| 2006 |
122280 |
124690 |
127330 |
124130 |
127010 |
126240 |
4730 |
3960 |
136 |
240 |
-16 |
| 2007 |
122860 |
124620 |
127000 |
123760 |
126700 |
126250 |
3840 |
3390 |
126 |
360 |
-18 |
| 小计 |
|
|
|
|
|
|
|
|
2426192 |
794240 / -9412 |
| 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 |
| 1908 |
132900 |
|
|
|
132900 |
132900 |
0 |
0 |
0 |
0 |
0 |
| 1909 |
135960 |
135370 |
136370 |
135010 |
135150 |
135530 |
-810 |
-430 |
14378 |
15378 |
-2018 |
| 1910 |
134820 |
141560 |
141560 |
133570 |
136100 |
136730 |
1280 |
1910 |
18 |
10 |
0 |
| 1911 |
133870 |
|
|
|
135770 |
135770 |
1900 |
1900 |
0 |
54 |
0 |
| 1912 |
134850 |
|
|
|
136760 |
136760 |
1910 |
1910 |
0 |
0 |
0 |
| 2001 |
136000 |
136200 |
136600 |
135040 |
135370 |
135800 |
-630 |
-200 |
8374 |
20396 |
1374 |
| 2002 |
133870 |
|
|
|
133670 |
133670 |
-200 |
-200 |
0 |
0 |
0 |
| 2003 |
133640 |
|
|
|
133640 |
133640 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
141050 |
|
|
|
141050 |
141050 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
136900 |
136450 |
137710 |
135800 |
136050 |
136620 |
-850 |
-280 |
12 |
54 |
4 |
| 2006 |
142420 |
139200 |
139200 |
135610 |
135610 |
137400 |
-6810 |
-5020 |
4 |
2 |
2 |
| 2007 |
139990 |
139720 |
139730 |
135110 |
139730 |
137420 |
-260 |
-2570 |
8 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
22794 |
35894 / -638 |
发表评论