2019年6月4日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/6/4 15:12:28
| 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 |
46130 |
46260 |
46370 |
46170 |
46200 |
46240 |
70 |
110 |
22840 |
65860 |
-4320 |
| 1907 |
46180 |
46300 |
46420 |
46190 |
46270 |
46290 |
90 |
110 |
83460 |
218826 |
-5938 |
| 1908 |
46220 |
46340 |
46490 |
46230 |
46270 |
46330 |
50 |
110 |
70452 |
184672 |
3690 |
| 1909 |
46260 |
46450 |
46500 |
46260 |
46340 |
46350 |
80 |
90 |
17278 |
82258 |
1390 |
| 1910 |
46290 |
46450 |
46530 |
46310 |
46350 |
46410 |
60 |
120 |
2686 |
28048 |
168 |
| 1911 |
46340 |
46480 |
46560 |
46390 |
46410 |
46460 |
70 |
120 |
576 |
11342 |
156 |
| 1912 |
46360 |
46500 |
46600 |
46400 |
46500 |
46480 |
140 |
120 |
694 |
13074 |
216 |
| 2001 |
46460 |
46540 |
46640 |
46480 |
46540 |
46550 |
80 |
90 |
416 |
3840 |
198 |
| 2002 |
46450 |
46620 |
46640 |
46500 |
46600 |
46580 |
150 |
130 |
150 |
2132 |
114 |
| 2003 |
46570 |
46670 |
46680 |
46600 |
46650 |
46630 |
80 |
60 |
126 |
1528 |
90 |
| 2004 |
46520 |
46620 |
46720 |
46590 |
46660 |
46680 |
140 |
160 |
82 |
1808 |
34 |
| 2005 |
46560 |
46680 |
46730 |
46610 |
46720 |
46670 |
160 |
110 |
60 |
686 |
18 |
| 小计 |
|
|
|
|
|
|
|
|
198820 |
614074 / -4184 |
| 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 |
14150 |
14130 |
14180 |
14060 |
14065 |
14105 |
-85 |
-45 |
17280 |
75800 |
-4920 |
| 1907 |
14145 |
14105 |
14165 |
14030 |
14030 |
14075 |
-115 |
-70 |
145526 |
230008 |
-6000 |
| 1908 |
14130 |
14110 |
14140 |
14005 |
14010 |
14050 |
-120 |
-80 |
79572 |
181812 |
10698 |
| 1909 |
14105 |
14060 |
14125 |
13990 |
14000 |
14025 |
-105 |
-80 |
33792 |
98024 |
8254 |
| 1910 |
14090 |
14075 |
14110 |
13990 |
14005 |
14020 |
-85 |
-70 |
15706 |
89604 |
4770 |
| 1911 |
14105 |
14085 |
14120 |
14005 |
14020 |
14040 |
-85 |
-65 |
9692 |
25390 |
4414 |
| 1912 |
14090 |
14095 |
14115 |
14005 |
14025 |
14035 |
-65 |
-55 |
2386 |
6882 |
1700 |
| 2001 |
14135 |
14090 |
14140 |
14040 |
14060 |
14075 |
-75 |
-60 |
172 |
2114 |
50 |
| 2002 |
14160 |
14080 |
14080 |
14070 |
14070 |
14075 |
-90 |
-85 |
4 |
266 |
4 |
| 2003 |
14160 |
14090 |
14090 |
14090 |
14090 |
14090 |
-70 |
-70 |
2 |
276 |
0 |
| 2004 |
14185 |
14140 |
14140 |
14120 |
14120 |
14125 |
-65 |
-60 |
6 |
152 |
0 |
| 2005 |
14250 |
14135 |
14135 |
14135 |
14135 |
14135 |
-115 |
-115 |
2 |
16 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
304140 |
710344 / 18970 |
| 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 |
20920 |
20795 |
20895 |
20485 |
20705 |
20620 |
-215 |
-300 |
20350 |
57960 |
-5220 |
| 1907 |
20555 |
20410 |
20515 |
20080 |
20305 |
20260 |
-250 |
-295 |
440330 |
265932 |
-5126 |
| 1908 |
20210 |
20040 |
20165 |
19690 |
19945 |
19885 |
-265 |
-325 |
237226 |
249208 |
11958 |
| 1909 |
19980 |
19805 |
19900 |
19430 |
19680 |
19635 |
-300 |
-345 |
62178 |
102488 |
5302 |
| 1910 |
19775 |
19605 |
19695 |
19240 |
19475 |
19415 |
-300 |
-360 |
9442 |
16720 |
1400 |
| 1911 |
19620 |
19495 |
19560 |
19130 |
19355 |
19265 |
-265 |
-355 |
1348 |
4366 |
556 |
| 1912 |
19530 |
19400 |
19465 |
19020 |
19225 |
19160 |
-305 |
-370 |
570 |
4274 |
274 |
| 2001 |
19475 |
19300 |
19365 |
18970 |
19180 |
19135 |
-295 |
-340 |
358 |
1882 |
106 |
| 2002 |
19420 |
19185 |
19185 |
18910 |
19000 |
19000 |
-420 |
-420 |
116 |
412 |
40 |
| 2003 |
19310 |
19225 |
19225 |
18820 |
18995 |
18965 |
-315 |
-345 |
132 |
628 |
-10 |
| 2004 |
19280 |
19185 |
19185 |
18810 |
19000 |
18990 |
-280 |
-290 |
88 |
270 |
40 |
| 2005 |
19240 |
19130 |
19165 |
18275 |
18935 |
18950 |
-305 |
-290 |
226 |
352 |
64 |
| 小计 |
|
|
|
|
|
|
|
|
772364 |
704492 / 9384 |
| 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 |
16025 |
15975 |
16025 |
15900 |
15915 |
15965 |
-110 |
-60 |
2390 |
7490 |
-1400 |
| 1907 |
16010 |
15960 |
16030 |
15860 |
15870 |
15935 |
-140 |
-75 |
35096 |
51808 |
-312 |
| 1908 |
15935 |
15895 |
15985 |
15800 |
15805 |
15875 |
-130 |
-60 |
14564 |
20144 |
1368 |
| 1909 |
15900 |
15840 |
15950 |
15780 |
15800 |
15835 |
-100 |
-65 |
1634 |
6232 |
332 |
| 1910 |
15870 |
15850 |
15890 |
15750 |
15750 |
15810 |
-120 |
-60 |
114 |
1288 |
32 |
| 1911 |
15825 |
15850 |
15850 |
15750 |
15795 |
15805 |
-30 |
-20 |
10 |
212 |
6 |
| 1912 |
15820 |
15730 |
15830 |
15730 |
15755 |
15765 |
-65 |
-55 |
8 |
170 |
2 |
| 2001 |
15780 |
|
|
|
15780 |
15780 |
0 |
0 |
0 |
64 |
0 |
| 2002 |
15710 |
|
|
|
15710 |
15710 |
0 |
0 |
0 |
30 |
0 |
| 2003 |
15710 |
|
|
|
15710 |
15710 |
0 |
0 |
0 |
16 |
0 |
| 2004 |
15700 |
15795 |
15795 |
15795 |
15795 |
15795 |
95 |
95 |
4 |
22 |
0 |
| 2005 |
15695 |
15815 |
15815 |
15815 |
15815 |
15815 |
120 |
120 |
2 |
22 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
53822 |
87498 / 30 |
| 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 |
97590 |
96860 |
97130 |
96490 |
96650 |
96750 |
-940 |
-840 |
3384 |
17700 |
-1008 |
| 1907 |
97880 |
96940 |
97450 |
96320 |
96710 |
96780 |
-1170 |
-1100 |
617140 |
177558 |
-7688 |
| 1908 |
97670 |
96800 |
97450 |
96170 |
96490 |
96640 |
-1180 |
-1030 |
169894 |
185746 |
1954 |
| 1909 |
97650 |
96880 |
97320 |
96050 |
96350 |
96570 |
-1300 |
-1080 |
62094 |
123662 |
4524 |
| 1910 |
97590 |
96790 |
97220 |
96070 |
96200 |
96540 |
-1390 |
-1050 |
17158 |
22454 |
488 |
| 1911 |
97500 |
96960 |
97150 |
96110 |
96410 |
96620 |
-1090 |
-880 |
270 |
8656 |
46 |
| 1912 |
97520 |
97080 |
97090 |
96120 |
96120 |
96830 |
-1400 |
-690 |
12 |
186 |
-2 |
| 2001 |
97320 |
96750 |
97130 |
96090 |
96310 |
96600 |
-1010 |
-720 |
1104 |
3466 |
64 |
| 2002 |
98000 |
|
|
|
97320 |
97320 |
-680 |
-680 |
0 |
42 |
0 |
| 2003 |
98100 |
|
|
|
97570 |
97570 |
-530 |
-530 |
0 |
36 |
0 |
| 2004 |
98210 |
96370 |
96370 |
96370 |
96370 |
96370 |
-1840 |
-1840 |
2 |
14 |
2 |
| 2005 |
97580 |
96880 |
97220 |
96080 |
96210 |
96520 |
-1370 |
-1060 |
140 |
268 |
16 |
| 小计 |
|
|
|
|
|
|
|
|
871198 |
539788 / -1604 |
| 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 |
142990 |
143210 |
143830 |
143010 |
143330 |
143430 |
340 |
440 |
14074 |
42362 |
-542 |
| 1910 |
143850 |
|
|
|
143850 |
143850 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
144080 |
|
|
|
144080 |
144080 |
0 |
0 |
0 |
0 |
0 |
| 1912 |
144920 |
|
|
|
144920 |
144920 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
143860 |
144490 |
144800 |
144490 |
144730 |
144590 |
870 |
730 |
22 |
438 |
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 |
145460 |
|
|
|
145460 |
145460 |
0 |
0 |
0 |
30 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
14096 |
42838 / -540 |
发表评论