2019年8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：2019/8/26 15:28:05
| 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 |
| 1909 |
46270 |
46150 |
46280 |
45820 |
45980 |
46010 |
-290 |
-260 |
71624 |
144090 |
-12782 |
| 1910 |
46310 |
46150 |
46330 |
45830 |
46020 |
46080 |
-290 |
-230 |
186190 |
254512 |
12894 |
| 1911 |
46340 |
46230 |
46370 |
45880 |
46060 |
46120 |
-280 |
-220 |
61504 |
149436 |
11116 |
| 1912 |
46380 |
46200 |
46400 |
45920 |
46080 |
46130 |
-300 |
-250 |
20036 |
69482 |
5354 |
| 2001 |
46400 |
46400 |
46440 |
45970 |
46120 |
46150 |
-280 |
-250 |
4024 |
17048 |
1454 |
| 2002 |
46450 |
46360 |
46470 |
46060 |
46180 |
46230 |
-270 |
-220 |
566 |
6076 |
150 |
| 2003 |
46560 |
46400 |
46510 |
46130 |
46270 |
46250 |
-290 |
-310 |
552 |
3914 |
148 |
| 2004 |
46660 |
46600 |
46610 |
46180 |
46350 |
46350 |
-310 |
-310 |
456 |
2592 |
48 |
| 2005 |
46700 |
46560 |
46680 |
46300 |
46380 |
46430 |
-320 |
-270 |
72 |
1448 |
6 |
| 2006 |
46730 |
46570 |
46730 |
46360 |
46440 |
46490 |
-290 |
-240 |
144 |
724 |
-28 |
| 2007 |
46840 |
46670 |
46670 |
46400 |
46520 |
46510 |
-320 |
-330 |
76 |
466 |
16 |
| 2008 |
46790 |
46720 |
47180 |
46450 |
46580 |
46530 |
-210 |
-260 |
198 |
196 |
144 |
| 小计 |
|
|
|
|
|
|
|
|
345442 |
649984 / 18520 |
| 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 |
| 1909 |
14285 |
14280 |
14335 |
14190 |
14210 |
14225 |
-75 |
-60 |
31804 |
117552 |
-7648 |
| 1910 |
14285 |
14280 |
14335 |
14185 |
14215 |
14240 |
-70 |
-45 |
136614 |
318998 |
-13570 |
| 1911 |
14265 |
14260 |
14305 |
14180 |
14200 |
14215 |
-65 |
-50 |
51268 |
196990 |
350 |
| 1912 |
14230 |
14225 |
14265 |
14130 |
14160 |
14170 |
-70 |
-60 |
24824 |
139094 |
6122 |
| 2001 |
14205 |
14190 |
14240 |
14115 |
14120 |
14155 |
-85 |
-50 |
6190 |
64688 |
2160 |
| 2002 |
14195 |
14180 |
14230 |
14095 |
14150 |
14160 |
-45 |
-35 |
900 |
20384 |
324 |
| 2003 |
14190 |
14195 |
14195 |
14140 |
14175 |
14165 |
-15 |
-25 |
278 |
1988 |
-18 |
| 2004 |
14210 |
14190 |
14190 |
14190 |
14190 |
14190 |
-20 |
-20 |
2 |
238 |
0 |
| 2005 |
14270 |
14220 |
14220 |
14170 |
14170 |
14200 |
-100 |
-70 |
8 |
164 |
6 |
| 2006 |
14280 |
14215 |
14215 |
14210 |
14210 |
14210 |
-70 |
-70 |
8 |
124 |
6 |
| 2007 |
14320 |
14205 |
14220 |
14205 |
14220 |
14210 |
-100 |
-110 |
4 |
46 |
0 |
| 2008 |
14355 |
|
|
|
14355 |
14355 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
251900 |
860270 / -12268 |
| 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 |
| 1909 |
18585 |
18605 |
18695 |
18400 |
18470 |
18520 |
-115 |
-65 |
33714 |
56372 |
-6310 |
| 1910 |
18525 |
18555 |
18645 |
18270 |
18350 |
18470 |
-175 |
-55 |
317976 |
226898 |
18968 |
| 1911 |
18450 |
18465 |
18565 |
18205 |
18290 |
18390 |
-160 |
-60 |
65540 |
116792 |
6062 |
| 1912 |
18385 |
18445 |
18500 |
18155 |
18230 |
18310 |
-155 |
-75 |
17436 |
39630 |
3440 |
| 2001 |
18360 |
18400 |
18455 |
18135 |
18195 |
18265 |
-165 |
-95 |
2412 |
5796 |
676 |
| 2002 |
18345 |
18440 |
18440 |
18155 |
18155 |
18235 |
-190 |
-110 |
58 |
938 |
14 |
| 2003 |
18300 |
18245 |
18245 |
18145 |
18145 |
18190 |
-155 |
-110 |
6 |
526 |
-2 |
| 2004 |
18325 |
18405 |
18405 |
18395 |
18395 |
18400 |
70 |
75 |
4 |
218 |
-4 |
| 2005 |
18335 |
18390 |
18390 |
18115 |
18145 |
18205 |
-190 |
-130 |
144 |
1816 |
30 |
| 2006 |
18365 |
18345 |
18355 |
18160 |
18160 |
18230 |
-205 |
-135 |
14 |
210 |
0 |
| 2007 |
18325 |
18350 |
18365 |
18315 |
18315 |
18335 |
-10 |
10 |
14 |
114 |
6 |
| 2008 |
18250 |
18200 |
18210 |
18200 |
18210 |
18205 |
-40 |
-45 |
4 |
20 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
437322 |
449330 / 22884 |
| 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 |
| 1909 |
17040 |
17090 |
17100 |
16885 |
16930 |
17015 |
-110 |
-25 |
9900 |
17772 |
-5188 |
| 1910 |
17065 |
17080 |
17115 |
16880 |
16935 |
17010 |
-130 |
-55 |
52524 |
59558 |
-1204 |
| 1911 |
17025 |
17040 |
17060 |
16855 |
16935 |
16960 |
-90 |
-65 |
7562 |
15632 |
1356 |
| 1912 |
17055 |
17000 |
17130 |
16825 |
16920 |
16950 |
-135 |
-105 |
684 |
2516 |
100 |
| 2001 |
16895 |
17015 |
17015 |
16845 |
16930 |
16940 |
35 |
45 |
18 |
124 |
0 |
| 2002 |
16895 |
17000 |
17000 |
16900 |
16900 |
16970 |
5 |
75 |
8 |
106 |
2 |
| 2003 |
16975 |
16890 |
16890 |
16890 |
16890 |
16890 |
-85 |
-85 |
2 |
88 |
-2 |
| 2004 |
16975 |
|
|
|
16975 |
16975 |
0 |
0 |
0 |
94 |
0 |
| 2005 |
17005 |
16935 |
16935 |
16880 |
16880 |
16915 |
-125 |
-90 |
6 |
96 |
4 |
| 2006 |
16955 |
|
|
|
16955 |
16955 |
0 |
0 |
0 |
34 |
0 |
| 2007 |
16910 |
16955 |
16955 |
16910 |
16910 |
16920 |
0 |
10 |
8 |
30 |
4 |
| 2008 |
16855 |
|
|
|
16855 |
16855 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
70712 |
96056 / -4928 |
| 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 |
| 1909 |
123060 |
123520 |
125430 |
122500 |
124030 |
123890 |
970 |
830 |
11144 |
31390 |
-3308 |
| 1910 |
123120 |
123400 |
125450 |
122510 |
124110 |
123980 |
990 |
860 |
963522 |
403866 |
-27050 |
| 1911 |
123080 |
123380 |
125400 |
122480 |
124090 |
123960 |
1010 |
880 |
613898 |
233752 |
38818 |
| 1912 |
122990 |
123300 |
125290 |
122440 |
124040 |
123860 |
1050 |
870 |
115606 |
81650 |
3230 |
| 2001 |
122970 |
123390 |
125130 |
122360 |
123950 |
123820 |
980 |
850 |
61732 |
83644 |
3920 |
| 2002 |
123210 |
122940 |
124900 |
122940 |
123960 |
123680 |
750 |
470 |
78 |
3996 |
-2 |
| 2003 |
122220 |
123380 |
124170 |
123150 |
123830 |
123420 |
1610 |
1200 |
54 |
172 |
38 |
| 2004 |
122780 |
123590 |
123590 |
123080 |
123580 |
123410 |
800 |
630 |
6 |
68 |
0 |
| 2005 |
122920 |
122970 |
126000 |
122090 |
123810 |
123860 |
890 |
940 |
1970 |
5904 |
52 |
| 2006 |
123290 |
123290 |
123840 |
123290 |
123840 |
123640 |
550 |
350 |
8 |
254 |
0 |
| 2007 |
122600 |
123970 |
124600 |
123470 |
123550 |
124070 |
950 |
1470 |
40 |
378 |
6 |
| 2008 |
122960 |
122930 |
122930 |
122930 |
122930 |
122930 |
-30 |
-30 |
2 |
14 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
1768060 |
845088 / 15706 |
| 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 |
| 1909 |
130430 |
129040 |
130710 |
129040 |
129810 |
129680 |
-620 |
-750 |
3254 |
9112 |
-838 |
| 1910 |
129840 |
130100 |
130100 |
128390 |
129470 |
129570 |
-370 |
-270 |
14 |
40 |
-8 |
| 1911 |
131280 |
|
|
|
131280 |
131280 |
0 |
0 |
0 |
54 |
0 |
| 1912 |
132010 |
|
|
|
132010 |
132010 |
0 |
0 |
0 |
0 |
0 |
| 2001 |
129960 |
129300 |
130400 |
127700 |
128800 |
128850 |
-1160 |
-1110 |
30994 |
38802 |
1268 |
| 2002 |
130230 |
128880 |
128880 |
128440 |
128830 |
128730 |
-1400 |
-1500 |
8 |
38 |
4 |
| 2003 |
131730 |
|
|
|
130220 |
130220 |
-1510 |
-1510 |
0 |
0 |
0 |
| 2004 |
136340 |
|
|
|
135360 |
135360 |
-980 |
-980 |
0 |
0 |
0 |
| 2005 |
130000 |
130000 |
130170 |
128640 |
129200 |
129460 |
-800 |
-540 |
102 |
236 |
68 |
| 2006 |
134750 |
|
|
|
134190 |
134190 |
-560 |
-560 |
0 |
0 |
0 |
| 2007 |
134800 |
|
|
|
134240 |
134240 |
-560 |
-560 |
0 |
0 |
0 |
| 2008 |
137490 |
|
|
|
136500 |
136500 |
-990 |
-990 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
34372 |
48282 / 494 |
发表评论