2019年8月30日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/8/30 15:10:46
| 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 |
46520 |
46630 |
46780 |
46570 |
46600 |
46650 |
80 |
130 |
41906 |
94248 |
-15432 |
| 1910 |
46580 |
46680 |
46870 |
46630 |
46690 |
46740 |
110 |
160 |
126328 |
208136 |
-8340 |
| 1911 |
46600 |
46720 |
46900 |
46670 |
46720 |
46770 |
120 |
170 |
60160 |
182644 |
9282 |
| 1912 |
46610 |
46700 |
46920 |
46680 |
46730 |
46780 |
120 |
170 |
20846 |
82552 |
3800 |
| 2001 |
46640 |
46720 |
46920 |
46700 |
46730 |
46800 |
90 |
160 |
3690 |
22930 |
1396 |
| 2002 |
46660 |
46770 |
46940 |
46770 |
46780 |
46840 |
120 |
180 |
378 |
6036 |
-16 |
| 2003 |
46710 |
46780 |
46980 |
46780 |
46850 |
46850 |
140 |
140 |
68 |
4276 |
-2 |
| 2004 |
46730 |
46940 |
47000 |
46900 |
46900 |
46940 |
170 |
210 |
68 |
2560 |
-10 |
| 2005 |
46790 |
46920 |
47050 |
46860 |
46860 |
46950 |
70 |
160 |
138 |
1482 |
44 |
| 2006 |
46790 |
46870 |
47040 |
46860 |
46930 |
46950 |
140 |
160 |
90 |
730 |
4 |
| 2007 |
46770 |
47010 |
47080 |
46890 |
46890 |
46970 |
120 |
200 |
48 |
602 |
-8 |
| 2008 |
46920 |
47050 |
47050 |
46860 |
46930 |
46920 |
10 |
0 |
180 |
628 |
170 |
| 小计 |
|
|
|
|
|
|
|
|
253900 |
606824 / -9112 |
| 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 |
14245 |
14215 |
14275 |
14205 |
14260 |
14260 |
15 |
15 |
15916 |
94062 |
-8040 |
| 1910 |
14260 |
14205 |
14280 |
14195 |
14260 |
14250 |
0 |
-10 |
122184 |
298120 |
-9784 |
| 1911 |
14240 |
14190 |
14255 |
14170 |
14220 |
14230 |
-20 |
-10 |
70966 |
197062 |
-2580 |
| 1912 |
14225 |
14140 |
14220 |
14140 |
14205 |
14195 |
-20 |
-30 |
21934 |
158658 |
872 |
| 2001 |
14215 |
14140 |
14205 |
14135 |
14170 |
14180 |
-45 |
-35 |
6524 |
74146 |
1078 |
| 2002 |
14230 |
14080 |
14215 |
14080 |
14175 |
14190 |
-55 |
-40 |
1346 |
32362 |
-4 |
| 2003 |
14250 |
14185 |
14215 |
14185 |
14200 |
14200 |
-50 |
-50 |
8 |
3592 |
-2 |
| 2004 |
14240 |
14200 |
14220 |
14200 |
14220 |
14210 |
-20 |
-30 |
10 |
262 |
-4 |
| 2005 |
14260 |
14240 |
14255 |
14240 |
14255 |
14250 |
-5 |
-10 |
30 |
208 |
30 |
| 2006 |
14270 |
14260 |
14260 |
14260 |
14260 |
14260 |
-10 |
-10 |
4 |
134 |
4 |
| 2007 |
14225 |
|
|
|
14225 |
14225 |
0 |
0 |
0 |
48 |
0 |
| 2008 |
14335 |
|
|
|
14335 |
14335 |
0 |
0 |
0 |
8 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
238922 |
858662 / -18430 |
| 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 |
18820 |
18820 |
18850 |
18735 |
18760 |
18775 |
-60 |
-45 |
19586 |
34260 |
-6880 |
| 1910 |
18780 |
18805 |
18840 |
18700 |
18745 |
18765 |
-35 |
-15 |
218144 |
175152 |
-12342 |
| 1911 |
18690 |
18720 |
18740 |
18610 |
18650 |
18675 |
-40 |
-15 |
62220 |
125136 |
5988 |
| 1912 |
18615 |
18640 |
18655 |
18540 |
18580 |
18590 |
-35 |
-25 |
15710 |
43940 |
2020 |
| 2001 |
18550 |
18590 |
18600 |
18490 |
18530 |
18535 |
-20 |
-15 |
1668 |
6884 |
136 |
| 2002 |
18505 |
18470 |
18495 |
18470 |
18495 |
18475 |
-10 |
-30 |
6 |
862 |
2 |
| 2003 |
18485 |
18520 |
18520 |
18450 |
18450 |
18465 |
-35 |
-20 |
22 |
514 |
-14 |
| 2004 |
18500 |
18435 |
18435 |
18435 |
18435 |
18435 |
-65 |
-65 |
2 |
214 |
0 |
| 2005 |
18465 |
18475 |
18510 |
18385 |
18445 |
18435 |
-20 |
-30 |
32 |
1874 |
0 |
| 2006 |
18445 |
|
|
|
18445 |
18445 |
0 |
0 |
0 |
214 |
0 |
| 2007 |
18445 |
|
|
|
18445 |
18445 |
0 |
0 |
0 |
116 |
0 |
| 2008 |
18450 |
18440 |
18450 |
18370 |
18370 |
18420 |
-80 |
-30 |
6 |
24 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
317396 |
389190 / -11086 |
| 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 |
17215 |
17200 |
17330 |
17150 |
17180 |
17250 |
-35 |
35 |
4394 |
7196 |
-2286 |
| 1910 |
17300 |
17270 |
17380 |
17200 |
17245 |
17295 |
-55 |
-5 |
58438 |
66788 |
-1700 |
| 1911 |
17130 |
17130 |
17220 |
17060 |
17090 |
17145 |
-40 |
15 |
14610 |
24578 |
2686 |
| 1912 |
17095 |
17035 |
17155 |
17035 |
17075 |
17090 |
-20 |
-5 |
1256 |
4872 |
478 |
| 2001 |
17070 |
17105 |
17240 |
17010 |
17010 |
17110 |
-60 |
40 |
320 |
296 |
128 |
| 2002 |
17080 |
17095 |
17130 |
17015 |
17015 |
17080 |
-65 |
0 |
58 |
218 |
42 |
| 2003 |
17005 |
17015 |
17065 |
17015 |
17065 |
17045 |
60 |
40 |
6 |
92 |
2 |
| 2004 |
17090 |
|
|
|
17090 |
17090 |
0 |
0 |
0 |
92 |
0 |
| 2005 |
17055 |
17040 |
17040 |
17040 |
17040 |
17040 |
-15 |
-15 |
4 |
96 |
-2 |
| 2006 |
16980 |
|
|
|
16980 |
16980 |
0 |
0 |
0 |
36 |
0 |
| 2007 |
16960 |
16980 |
16985 |
16980 |
16985 |
16980 |
25 |
20 |
4 |
32 |
-2 |
| 2008 |
16905 |
|
|
|
16905 |
16905 |
0 |
0 |
0 |
8 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
79090 |
104304 / -654 |
| 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 |
126460 |
127050 |
131800 |
126800 |
131800 |
129170 |
5340 |
2710 |
9032 |
21486 |
-3640 |
| 1910 |
126590 |
127250 |
130760 |
126770 |
130690 |
128900 |
4100 |
2310 |
645730 |
280892 |
-53590 |
| 1911 |
126750 |
127370 |
130890 |
126930 |
130750 |
129210 |
4000 |
2460 |
1478292 |
467714 |
93488 |
| 1912 |
126690 |
127610 |
130730 |
126950 |
130630 |
129100 |
3940 |
2410 |
175198 |
118584 |
10754 |
| 2001 |
126610 |
127300 |
130500 |
126870 |
130400 |
128950 |
3790 |
2340 |
107372 |
123292 |
17866 |
| 2002 |
126710 |
127040 |
130100 |
126940 |
130100 |
128870 |
3390 |
2160 |
1564 |
6230 |
1284 |
| 2003 |
126950 |
128080 |
129930 |
128080 |
129900 |
129080 |
2950 |
2130 |
56 |
196 |
18 |
| 2004 |
126140 |
127920 |
128720 |
127920 |
128430 |
128480 |
2290 |
2340 |
18 |
68 |
-4 |
| 2005 |
126340 |
126820 |
129600 |
126410 |
129550 |
128220 |
3210 |
1880 |
3858 |
8134 |
1032 |
| 2006 |
126240 |
126990 |
129370 |
126690 |
129370 |
128090 |
3130 |
1850 |
144 |
354 |
68 |
| 2007 |
125900 |
126980 |
129250 |
126900 |
129030 |
128000 |
3130 |
2100 |
118 |
416 |
14 |
| 2008 |
125220 |
126880 |
130310 |
126330 |
128950 |
128430 |
3730 |
3210 |
164 |
64 |
50 |
| 小计 |
|
|
|
|
|
|
|
|
2421546 |
1027430 / 67340 |
| 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 |
130700 |
130120 |
130990 |
130000 |
130040 |
130430 |
-660 |
-270 |
1508 |
6496 |
-970 |
| 1910 |
129570 |
129470 |
129470 |
129470 |
129470 |
129470 |
-100 |
-100 |
6 |
34 |
-6 |
| 1911 |
130120 |
130220 |
131060 |
130220 |
131060 |
130640 |
940 |
520 |
4 |
54 |
0 |
| 1912 |
129890 |
|
|
|
129890 |
129890 |
0 |
0 |
0 |
0 |
0 |
| 2001 |
129330 |
128740 |
129640 |
128500 |
129480 |
129300 |
150 |
-30 |
16814 |
39160 |
226 |
| 2002 |
128730 |
129600 |
129600 |
128320 |
128320 |
128960 |
-410 |
230 |
4 |
40 |
2 |
| 2003 |
130320 |
|
|
|
130320 |
130320 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
134650 |
|
|
|
134650 |
134650 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
129630 |
129000 |
130150 |
129000 |
129970 |
129800 |
340 |
170 |
114 |
440 |
70 |
| 2006 |
134470 |
|
|
|
134650 |
134650 |
180 |
180 |
0 |
0 |
0 |
| 2007 |
134520 |
|
|
|
134700 |
134700 |
180 |
180 |
0 |
0 |
0 |
| 2008 |
135790 |
|
|
|
135790 |
135790 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
18450 |
46224 / -678 |
发表评论