2019年6月27日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/6/27 15:12:52
| 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 |
47240 |
47050 |
47190 |
46800 |
47040 |
47050 |
-200 |
-190 |
43028 |
101116 |
-11710 |
| 1908 |
47320 |
47170 |
47260 |
46850 |
47090 |
47100 |
-230 |
-220 |
136614 |
229534 |
-12356 |
| 1909 |
47350 |
47220 |
47310 |
46910 |
47140 |
47170 |
-210 |
-180 |
69358 |
163942 |
16496 |
| 1910 |
47350 |
47180 |
47320 |
46900 |
47130 |
47180 |
-220 |
-170 |
16986 |
51826 |
6758 |
| 1911 |
47420 |
47270 |
47370 |
46980 |
47200 |
47220 |
-220 |
-200 |
4142 |
20030 |
1462 |
| 1912 |
47450 |
47280 |
47410 |
47030 |
47250 |
47250 |
-200 |
-200 |
1038 |
16932 |
36 |
| 2001 |
47490 |
47400 |
47400 |
47090 |
47310 |
47310 |
-180 |
-180 |
158 |
4426 |
38 |
| 2002 |
47540 |
47500 |
47500 |
47130 |
47350 |
47360 |
-190 |
-180 |
118 |
2580 |
52 |
| 2003 |
47580 |
47530 |
47530 |
47220 |
47410 |
47420 |
-170 |
-160 |
272 |
2042 |
122 |
| 2004 |
47640 |
47470 |
47510 |
47440 |
47440 |
47490 |
-200 |
-150 |
50 |
1684 |
2 |
| 2005 |
47660 |
47630 |
47630 |
47420 |
47550 |
47560 |
-110 |
-100 |
154 |
934 |
94 |
| 2006 |
47790 |
47640 |
47640 |
47400 |
47640 |
47550 |
-150 |
-240 |
56 |
94 |
32 |
| 小计 |
|
|
|
|
|
|
|
|
271974 |
595140 / 1026 |
| 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 |
13920 |
13930 |
13960 |
13895 |
13920 |
13920 |
0 |
0 |
28766 |
112624 |
-11032 |
| 1908 |
13895 |
13915 |
13945 |
13875 |
13900 |
13900 |
5 |
5 |
121448 |
247290 |
-12274 |
| 1909 |
13860 |
13885 |
13920 |
13855 |
13880 |
13880 |
20 |
20 |
56302 |
151546 |
6686 |
| 1910 |
13840 |
13855 |
13905 |
13850 |
13870 |
13870 |
30 |
30 |
23494 |
117414 |
664 |
| 1911 |
13825 |
13850 |
13905 |
13840 |
13880 |
13865 |
55 |
40 |
11136 |
34934 |
2752 |
| 1912 |
13815 |
13880 |
13895 |
13825 |
13875 |
13865 |
60 |
50 |
8018 |
33892 |
1446 |
| 2001 |
13820 |
13850 |
13900 |
13850 |
13880 |
13880 |
60 |
60 |
396 |
6432 |
-66 |
| 2002 |
13835 |
13865 |
13910 |
13865 |
13895 |
13890 |
60 |
55 |
238 |
1106 |
-8 |
| 2003 |
13875 |
13895 |
13955 |
13880 |
13915 |
13910 |
40 |
35 |
10 |
378 |
2 |
| 2004 |
13885 |
13920 |
13950 |
13920 |
13950 |
13940 |
65 |
55 |
18 |
192 |
10 |
| 2005 |
13905 |
13950 |
14010 |
13915 |
13960 |
13955 |
55 |
50 |
50 |
148 |
2 |
| 2006 |
13885 |
14000 |
14000 |
14000 |
14000 |
14000 |
115 |
115 |
12 |
20 |
12 |
| 小计 |
|
|
|
|
|
|
|
|
249888 |
705976 / -11806 |
| 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 |
20290 |
20235 |
20325 |
20060 |
20125 |
20170 |
-165 |
-120 |
37734 |
101458 |
-8068 |
| 1908 |
20080 |
20035 |
20120 |
19865 |
19935 |
19990 |
-145 |
-90 |
448434 |
265822 |
-3526 |
| 1909 |
19930 |
19875 |
19965 |
19715 |
19780 |
19835 |
-150 |
-95 |
110764 |
192044 |
3358 |
| 1910 |
19815 |
19760 |
19830 |
19600 |
19655 |
19710 |
-160 |
-105 |
27874 |
44066 |
1774 |
| 1911 |
19710 |
19675 |
19715 |
19500 |
19560 |
19595 |
-150 |
-115 |
2738 |
8904 |
1036 |
| 1912 |
19610 |
19620 |
19625 |
19425 |
19425 |
19530 |
-185 |
-80 |
596 |
5452 |
172 |
| 2001 |
19545 |
19540 |
19585 |
19355 |
19360 |
19445 |
-185 |
-100 |
162 |
2074 |
30 |
| 2002 |
19490 |
19400 |
19440 |
19325 |
19325 |
19375 |
-165 |
-115 |
14 |
548 |
6 |
| 2003 |
19415 |
19470 |
19470 |
19275 |
19275 |
19345 |
-140 |
-70 |
50 |
610 |
-4 |
| 2004 |
19330 |
19335 |
19390 |
19245 |
19245 |
19310 |
-85 |
-20 |
40 |
246 |
0 |
| 2005 |
19300 |
20215 |
20215 |
19005 |
19305 |
19270 |
5 |
-30 |
156 |
856 |
44 |
| 2006 |
19195 |
19210 |
19235 |
19105 |
19105 |
19150 |
-90 |
-45 |
56 |
106 |
14 |
| 小计 |
|
|
|
|
|
|
|
|
628618 |
622186 / -5164 |
| 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 |
16230 |
16170 |
16200 |
16010 |
16025 |
16115 |
-205 |
-115 |
5004 |
15450 |
-1972 |
| 1908 |
16225 |
16175 |
16220 |
16035 |
16040 |
16135 |
-185 |
-90 |
33480 |
53732 |
1946 |
| 1909 |
16225 |
16125 |
16215 |
16050 |
16065 |
16135 |
-160 |
-90 |
6054 |
14732 |
974 |
| 1910 |
16205 |
16175 |
16210 |
16035 |
16060 |
16130 |
-145 |
-75 |
226 |
2074 |
24 |
| 1911 |
16210 |
16235 |
16235 |
16060 |
16060 |
16120 |
-150 |
-90 |
26 |
412 |
8 |
| 1912 |
16200 |
16180 |
16180 |
16100 |
16100 |
16140 |
-100 |
-60 |
4 |
236 |
2 |
| 2001 |
16205 |
|
|
|
16140 |
16140 |
-65 |
-65 |
0 |
70 |
0 |
| 2002 |
16205 |
16100 |
16200 |
16100 |
16200 |
16150 |
-5 |
-55 |
4 |
62 |
-2 |
| 2003 |
16180 |
16100 |
16100 |
16100 |
16100 |
16100 |
-80 |
-80 |
2 |
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 |
|
|
|
|
|
|
|
|
44800 |
86856 / 980 |
| 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 |
100510 |
100550 |
101870 |
100550 |
101340 |
101220 |
830 |
710 |
63376 |
50336 |
-14208 |
| 1908 |
100240 |
100520 |
101820 |
100340 |
101310 |
101090 |
1070 |
850 |
815584 |
217262 |
15706 |
| 1909 |
99860 |
100220 |
101420 |
100010 |
101000 |
100760 |
1140 |
900 |
121802 |
131744 |
5246 |
| 1910 |
99550 |
99910 |
101040 |
99770 |
100990 |
100420 |
1440 |
870 |
97530 |
86312 |
20288 |
| 1911 |
99340 |
99660 |
100680 |
99540 |
100410 |
100160 |
1070 |
820 |
15220 |
10340 |
-1068 |
| 1912 |
99170 |
99200 |
100560 |
99200 |
100140 |
99960 |
970 |
790 |
1300 |
978 |
328 |
| 2001 |
99110 |
99360 |
100590 |
99300 |
100080 |
99900 |
970 |
790 |
4306 |
6726 |
1468 |
| 2002 |
99020 |
99640 |
99640 |
99640 |
99640 |
99640 |
620 |
620 |
2 |
46 |
0 |
| 2003 |
97890 |
99490 |
99490 |
99490 |
99490 |
99490 |
1600 |
1600 |
2 |
42 |
-2 |
| 2004 |
98170 |
|
|
|
99350 |
99350 |
1180 |
1180 |
0 |
32 |
0 |
| 2005 |
99060 |
99280 |
100350 |
99230 |
99900 |
99800 |
840 |
740 |
96 |
554 |
38 |
| 2006 |
98050 |
99870 |
99870 |
99660 |
99660 |
99760 |
1610 |
1710 |
4 |
12 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
1119222 |
504384 / 27798 |
| 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 |
143860 |
143680 |
143900 |
143060 |
143690 |
143490 |
-170 |
-370 |
11238 |
43346 |
384 |
| 1910 |
143450 |
|
|
|
143450 |
143450 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
143690 |
146510 |
146510 |
143230 |
143230 |
144870 |
-460 |
1180 |
4 |
2 |
2 |
| 1912 |
144920 |
|
|
|
144920 |
144920 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
145340 |
145270 |
145370 |
144500 |
145000 |
144860 |
-340 |
-480 |
190 |
1616 |
104 |
| 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 |
|
|
|
|
|
|
|
|
11432 |
45014 / 490 |
发表评论