2019年6月26日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/6/26 15:15:49
| 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 |
| 1907 |
46890 |
47100 |
47440 |
47080 |
47140 |
47240 |
250 |
350 |
61944 |
112826 |
-13230 |
| 1908 |
46910 |
47150 |
47530 |
47150 |
47210 |
47320 |
300 |
410 |
190358 |
241890 |
-3152 |
| 1909 |
46970 |
47230 |
47580 |
47210 |
47260 |
47350 |
290 |
380 |
77986 |
147446 |
11170 |
| 1910 |
46990 |
47230 |
47570 |
47230 |
47260 |
47350 |
270 |
360 |
16688 |
45068 |
3064 |
| 1911 |
47040 |
47280 |
47610 |
47280 |
47360 |
47420 |
320 |
380 |
5646 |
18568 |
1606 |
| 1912 |
47090 |
47320 |
47640 |
47310 |
47320 |
47450 |
230 |
360 |
2306 |
16896 |
766 |
| 2001 |
47170 |
47440 |
47670 |
47340 |
47430 |
47490 |
260 |
320 |
750 |
4388 |
-32 |
| 2002 |
47230 |
47420 |
47770 |
47420 |
47450 |
47540 |
220 |
310 |
234 |
2528 |
20 |
| 2003 |
47340 |
47550 |
47700 |
47470 |
47510 |
47580 |
170 |
240 |
326 |
1920 |
208 |
| 2004 |
47350 |
47580 |
47760 |
47550 |
47580 |
47640 |
230 |
290 |
20 |
1682 |
-12 |
| 2005 |
47280 |
47500 |
47790 |
47500 |
47650 |
47660 |
370 |
380 |
38 |
840 |
0 |
| 2006 |
47240 |
47480 |
47980 |
47480 |
47670 |
47790 |
430 |
550 |
52 |
62 |
32 |
| 小计 |
|
|
|
|
|
|
|
|
356348 |
594114 / 440 |
| 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 |
| 1907 |
13895 |
13955 |
13955 |
13890 |
13930 |
13920 |
35 |
25 |
30710 |
123656 |
-5374 |
| 1908 |
13875 |
13915 |
13920 |
13870 |
13910 |
13895 |
35 |
20 |
99984 |
259564 |
-7910 |
| 1909 |
13835 |
13885 |
13885 |
13840 |
13875 |
13860 |
40 |
25 |
35214 |
144860 |
4542 |
| 1910 |
13805 |
13840 |
13855 |
13810 |
13850 |
13840 |
45 |
35 |
16398 |
116750 |
1858 |
| 1911 |
13790 |
13825 |
13845 |
13800 |
13840 |
13825 |
50 |
35 |
4428 |
32182 |
1138 |
| 1912 |
13770 |
13860 |
13860 |
13790 |
13830 |
13815 |
60 |
45 |
6354 |
32446 |
3158 |
| 2001 |
13785 |
13805 |
13840 |
13805 |
13840 |
13820 |
55 |
35 |
212 |
6498 |
34 |
| 2002 |
13785 |
13790 |
13855 |
13790 |
13855 |
13835 |
70 |
50 |
248 |
1114 |
178 |
| 2003 |
13865 |
13875 |
13880 |
13875 |
13880 |
13875 |
15 |
10 |
6 |
376 |
2 |
| 2004 |
13795 |
13885 |
13885 |
13885 |
13885 |
13885 |
90 |
90 |
2 |
182 |
-2 |
| 2005 |
13880 |
13905 |
13905 |
13905 |
13905 |
13905 |
25 |
25 |
2 |
146 |
0 |
| 2006 |
13885 |
|
|
|
13885 |
13885 |
0 |
0 |
0 |
8 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
193558 |
717782 / -2376 |
| 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 |
| 1907 |
20035 |
20215 |
20400 |
20200 |
20290 |
20290 |
255 |
255 |
42856 |
109526 |
-7480 |
| 1908 |
19785 |
20000 |
20180 |
19980 |
20085 |
20080 |
300 |
295 |
456608 |
269348 |
-11922 |
| 1909 |
19625 |
19830 |
20025 |
19815 |
19940 |
19930 |
315 |
305 |
122412 |
188686 |
10462 |
| 1910 |
19515 |
19700 |
19910 |
19700 |
19840 |
19815 |
325 |
300 |
27436 |
42292 |
4174 |
| 1911 |
19405 |
19595 |
19805 |
19595 |
19760 |
19710 |
355 |
305 |
3524 |
7868 |
924 |
| 1912 |
19330 |
19500 |
19715 |
19500 |
19695 |
19610 |
365 |
280 |
1646 |
5280 |
426 |
| 2001 |
19215 |
19420 |
19625 |
19420 |
19600 |
19545 |
385 |
330 |
476 |
2044 |
-22 |
| 2002 |
19130 |
19400 |
19545 |
19390 |
19545 |
19490 |
415 |
360 |
26 |
542 |
-18 |
| 2003 |
19095 |
19350 |
19495 |
19330 |
19475 |
19415 |
380 |
320 |
80 |
614 |
-34 |
| 2004 |
19070 |
19310 |
19415 |
19215 |
19415 |
19330 |
345 |
260 |
48 |
246 |
-28 |
| 2005 |
18975 |
19140 |
19400 |
19140 |
19390 |
19300 |
415 |
325 |
210 |
812 |
36 |
| 2006 |
18935 |
19175 |
19335 |
19140 |
19325 |
19195 |
390 |
260 |
64 |
92 |
-24 |
| 小计 |
|
|
|
|
|
|
|
|
655386 |
627350 / -3506 |
| 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 |
| 1907 |
16240 |
16215 |
16300 |
16140 |
16180 |
16230 |
-60 |
-10 |
7674 |
17422 |
-1196 |
| 1908 |
16220 |
16235 |
16310 |
16140 |
16185 |
16225 |
-35 |
5 |
41410 |
51786 |
912 |
| 1909 |
16200 |
16205 |
16305 |
16140 |
16170 |
16225 |
-30 |
25 |
5082 |
13758 |
606 |
| 1910 |
16195 |
16200 |
16285 |
16135 |
16185 |
16205 |
-10 |
10 |
706 |
2050 |
130 |
| 1911 |
16175 |
16115 |
16260 |
16115 |
16165 |
16210 |
-10 |
35 |
60 |
404 |
18 |
| 1912 |
16135 |
16220 |
16245 |
16180 |
16185 |
16200 |
50 |
65 |
48 |
234 |
22 |
| 2001 |
16190 |
16210 |
16210 |
16200 |
16200 |
16205 |
10 |
15 |
4 |
70 |
2 |
| 2002 |
16070 |
16205 |
16205 |
16205 |
16205 |
16205 |
135 |
135 |
2 |
64 |
0 |
| 2003 |
16180 |
|
|
|
16180 |
16180 |
0 |
0 |
0 |
32 |
0 |
| 2004 |
16185 |
|
|
|
16185 |
16185 |
0 |
0 |
0 |
28 |
0 |
| 2005 |
16035 |
|
|
|
16035 |
16035 |
0 |
0 |
0 |
24 |
0 |
| 2006 |
16085 |
|
|
|
16085 |
16085 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
54986 |
85876 / 494 |
| 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 |
| 1907 |
99340 |
100230 |
101000 |
100020 |
100340 |
100510 |
1000 |
1170 |
46166 |
64544 |
-5032 |
| 1908 |
99050 |
100060 |
101000 |
99710 |
100070 |
100240 |
1020 |
1190 |
723700 |
201556 |
-15038 |
| 1909 |
98820 |
99870 |
100250 |
99350 |
99750 |
99860 |
930 |
1040 |
83654 |
126498 |
-1350 |
| 1910 |
98630 |
99500 |
99900 |
99110 |
99460 |
99550 |
830 |
920 |
72946 |
66024 |
19116 |
| 1911 |
98500 |
99210 |
99650 |
98920 |
99220 |
99340 |
720 |
840 |
5194 |
11408 |
192 |
| 1912 |
98420 |
99360 |
99550 |
98730 |
98780 |
99170 |
360 |
750 |
1710 |
650 |
412 |
| 2001 |
98180 |
98880 |
99470 |
98620 |
98890 |
99110 |
710 |
930 |
1196 |
5258 |
-28 |
| 2002 |
97990 |
99280 |
99280 |
98760 |
98760 |
99020 |
770 |
1030 |
8 |
46 |
4 |
| 2003 |
97670 |
|
|
|
97890 |
97890 |
220 |
220 |
0 |
44 |
0 |
| 2004 |
98170 |
|
|
|
98170 |
98170 |
0 |
0 |
0 |
32 |
0 |
| 2005 |
97910 |
99220 |
99220 |
98780 |
98920 |
99060 |
1010 |
1150 |
134 |
516 |
48 |
| 2006 |
98050 |
|
|
|
98050 |
98050 |
0 |
0 |
0 |
10 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
934708 |
476586 / -1676 |
| 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 |
| 1907 |
145630 |
|
|
|
145630 |
145630 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
141480 |
|
|
|
141480 |
141480 |
0 |
0 |
0 |
6 |
0 |
| 1909 |
143930 |
144100 |
144280 |
143480 |
143480 |
143860 |
-450 |
-70 |
11428 |
42962 |
530 |
| 1910 |
143450 |
|
|
|
143450 |
143450 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
143690 |
|
|
|
143690 |
143690 |
0 |
0 |
0 |
0 |
0 |
| 1912 |
144920 |
|
|
|
144920 |
144920 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
145440 |
146320 |
146350 |
144960 |
144970 |
145340 |
-470 |
-100 |
356 |
1512 |
226 |
| 2002 |
150020 |
|
|
|
150020 |
150020 |
0 |
0 |
0 |
0 |
0 |
| 2003 |
149840 |
|
|
|
149840 |
149840 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
149520 |
|
|
|
149520 |
149520 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
147060 |
|
|
|
147060 |
147060 |
0 |
0 |
0 |
42 |
0 |
| 2006 |
147420 |
|
|
|
147420 |
147420 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
11784 |
44524 / 756 |
发表评论