2019年8月20日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/8/20 15:19:18
| 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 |
46430 |
46650 |
46710 |
46500 |
46570 |
46590 |
140 |
160 |
48490 |
171980 |
-7036 |
| 1910 |
46470 |
46750 |
46780 |
46530 |
46620 |
46640 |
150 |
170 |
92614 |
237416 |
-7092 |
| 1911 |
46530 |
46800 |
46850 |
46590 |
46650 |
46680 |
120 |
150 |
29082 |
121712 |
5316 |
| 1912 |
46570 |
46760 |
46930 |
46620 |
46680 |
46710 |
110 |
140 |
6364 |
58546 |
1432 |
| 2001 |
46630 |
46840 |
46850 |
46660 |
46720 |
46760 |
90 |
130 |
1138 |
11882 |
238 |
| 2002 |
46730 |
46920 |
46920 |
46750 |
46820 |
46810 |
90 |
80 |
210 |
5874 |
-2 |
| 2003 |
46820 |
46920 |
46950 |
46830 |
46900 |
46890 |
80 |
70 |
218 |
3522 |
18 |
| 2004 |
46870 |
46990 |
46990 |
46920 |
46950 |
46960 |
80 |
90 |
100 |
2448 |
80 |
| 2005 |
46830 |
47050 |
47070 |
46960 |
47030 |
47030 |
200 |
200 |
38 |
1212 |
-2 |
| 2006 |
46930 |
47100 |
47110 |
47020 |
47110 |
47060 |
180 |
130 |
10 |
764 |
-2 |
| 2007 |
46990 |
47100 |
47180 |
47100 |
47120 |
47130 |
130 |
140 |
84 |
360 |
70 |
| 2008 |
47120 |
47060 |
47210 |
47060 |
47200 |
47170 |
80 |
50 |
46 |
44 |
30 |
| 小计 |
|
|
|
|
|
|
|
|
178394 |
615760 / -6950 |
| 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 |
14260 |
14355 |
14430 |
14310 |
14320 |
14360 |
60 |
100 |
56982 |
132884 |
-12812 |
| 1910 |
14280 |
14380 |
14455 |
14310 |
14335 |
14380 |
55 |
100 |
206794 |
351698 |
590 |
| 1911 |
14275 |
14355 |
14440 |
14290 |
14310 |
14365 |
35 |
90 |
63540 |
173054 |
5428 |
| 1912 |
14265 |
14340 |
14415 |
14270 |
14285 |
14340 |
20 |
75 |
24998 |
124474 |
2186 |
| 2001 |
14295 |
14435 |
14435 |
14275 |
14300 |
14335 |
5 |
40 |
5098 |
56592 |
396 |
| 2002 |
14320 |
14375 |
14400 |
14300 |
14310 |
14355 |
-10 |
35 |
2232 |
18408 |
700 |
| 2003 |
14320 |
14330 |
14380 |
14305 |
14305 |
14365 |
-15 |
45 |
1156 |
2180 |
390 |
| 2004 |
14310 |
14375 |
14395 |
14335 |
14335 |
14375 |
25 |
65 |
36 |
238 |
8 |
| 2005 |
14345 |
14375 |
14380 |
14375 |
14380 |
14375 |
35 |
30 |
4 |
158 |
0 |
| 2006 |
14360 |
14430 |
14430 |
14430 |
14430 |
14430 |
70 |
70 |
6 |
116 |
0 |
| 2007 |
14390 |
14445 |
14445 |
14445 |
14445 |
14445 |
55 |
55 |
2 |
46 |
0 |
| 2008 |
14395 |
14465 |
14465 |
14420 |
14420 |
14445 |
25 |
50 |
6 |
4 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
360854 |
859852 / -3112 |
| 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 |
18660 |
18575 |
18785 |
18575 |
18690 |
18690 |
30 |
30 |
38608 |
78016 |
-5688 |
| 1910 |
18610 |
18520 |
18730 |
18505 |
18610 |
18630 |
0 |
20 |
225730 |
198604 |
-10930 |
| 1911 |
18535 |
18425 |
18670 |
18425 |
18540 |
18560 |
5 |
25 |
36520 |
95924 |
1710 |
| 1912 |
18500 |
18430 |
18620 |
18420 |
18495 |
18530 |
-5 |
30 |
7366 |
32698 |
1326 |
| 2001 |
18465 |
18420 |
18600 |
18410 |
18485 |
18505 |
20 |
40 |
1550 |
4108 |
170 |
| 2002 |
18500 |
18485 |
18570 |
18485 |
18500 |
18520 |
0 |
20 |
24 |
918 |
10 |
| 2003 |
18420 |
18440 |
18555 |
18440 |
18475 |
18485 |
55 |
65 |
30 |
522 |
-2 |
| 2004 |
18615 |
|
|
|
18530 |
18530 |
-85 |
-85 |
0 |
224 |
0 |
| 2005 |
18435 |
18415 |
18550 |
18415 |
18465 |
18475 |
30 |
40 |
66 |
1746 |
0 |
| 2006 |
18520 |
|
|
|
18520 |
18520 |
0 |
0 |
0 |
206 |
0 |
| 2007 |
18395 |
|
|
|
18395 |
18395 |
0 |
0 |
0 |
108 |
0 |
| 2008 |
18490 |
|
|
|
18490 |
18490 |
0 |
0 |
0 |
8 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
309894 |
413082 / -13404 |
| 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 |
16695 |
16770 |
16960 |
16735 |
16950 |
16815 |
255 |
120 |
37116 |
41084 |
-1742 |
| 1910 |
16700 |
16760 |
16995 |
16735 |
16975 |
16850 |
275 |
150 |
38504 |
48582 |
8256 |
| 1911 |
16695 |
16735 |
16930 |
16735 |
16930 |
16795 |
235 |
100 |
5912 |
9458 |
3394 |
| 1912 |
16670 |
16835 |
16910 |
16725 |
16900 |
16775 |
230 |
105 |
1220 |
838 |
166 |
| 2001 |
16660 |
16755 |
16875 |
16720 |
16875 |
16765 |
215 |
105 |
12 |
102 |
-2 |
| 2002 |
16660 |
16720 |
16720 |
16715 |
16715 |
16715 |
55 |
55 |
6 |
88 |
4 |
| 2003 |
16590 |
16735 |
16735 |
16710 |
16710 |
16715 |
120 |
125 |
8 |
84 |
6 |
| 2004 |
16590 |
16720 |
16725 |
16675 |
16675 |
16705 |
85 |
115 |
10 |
70 |
4 |
| 2005 |
16590 |
16735 |
16735 |
16540 |
16540 |
16680 |
-50 |
90 |
10 |
116 |
2 |
| 2006 |
16585 |
16690 |
16690 |
16665 |
16665 |
16675 |
80 |
90 |
4 |
32 |
2 |
| 2007 |
16595 |
16680 |
16740 |
16635 |
16740 |
16675 |
145 |
80 |
8 |
22 |
4 |
| 2008 |
16560 |
16685 |
16685 |
16685 |
16685 |
16685 |
125 |
125 |
2 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
82812 |
100482 / 10094 |
| 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 |
125770 |
125640 |
125640 |
123100 |
123380 |
124210 |
-2390 |
-1560 |
17262 |
44022 |
-4702 |
| 1910 |
125890 |
125360 |
125630 |
123100 |
123390 |
124190 |
-2500 |
-1700 |
968384 |
446438 |
-18134 |
| 1911 |
125820 |
125250 |
125550 |
123100 |
123330 |
124190 |
-2490 |
-1630 |
422944 |
162880 |
6614 |
| 1912 |
125710 |
125450 |
125450 |
123040 |
123310 |
124160 |
-2400 |
-1550 |
89736 |
73534 |
-168 |
| 2001 |
125610 |
125120 |
125480 |
123020 |
123180 |
124120 |
-2430 |
-1490 |
41996 |
73526 |
746 |
| 2002 |
125420 |
125140 |
125140 |
123020 |
123250 |
124150 |
-2170 |
-1270 |
152 |
600 |
-76 |
| 2003 |
125350 |
123830 |
124100 |
123830 |
124100 |
124010 |
-1250 |
-1340 |
6 |
110 |
-4 |
| 2004 |
125710 |
123140 |
123140 |
123140 |
123140 |
123140 |
-2570 |
-2570 |
2 |
56 |
0 |
| 2005 |
125450 |
124940 |
125200 |
122800 |
123000 |
123820 |
-2450 |
-1630 |
1882 |
5724 |
10 |
| 2006 |
125250 |
125320 |
125320 |
123310 |
123450 |
124050 |
-1800 |
-1200 |
30 |
252 |
-6 |
| 2007 |
125430 |
123940 |
124200 |
122810 |
122810 |
123040 |
-2620 |
-2390 |
46 |
382 |
24 |
| 2008 |
125420 |
122670 |
122670 |
122670 |
122670 |
122670 |
-2750 |
-2750 |
2 |
6 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
1542442 |
807530 / -15694 |
| 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 |
131260 |
130970 |
132490 |
129870 |
131840 |
131050 |
580 |
-210 |
10974 |
12276 |
-2678 |
| 1910 |
131440 |
130110 |
132810 |
130110 |
131640 |
131290 |
200 |
-150 |
44 |
50 |
6 |
| 1911 |
135770 |
131750 |
131750 |
131560 |
131560 |
131640 |
-4210 |
-4130 |
14 |
54 |
0 |
| 1912 |
132010 |
|
|
|
132010 |
132010 |
0 |
0 |
0 |
0 |
0 |
| 2001 |
131380 |
130830 |
131490 |
130100 |
131260 |
130750 |
-120 |
-630 |
26532 |
32542 |
2940 |
| 2002 |
134100 |
132330 |
133310 |
132250 |
133250 |
132540 |
-850 |
-1560 |
16 |
16 |
16 |
| 2003 |
133640 |
|
|
|
133640 |
133640 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
137290 |
|
|
|
137290 |
137290 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
133200 |
131570 |
132000 |
131230 |
131420 |
131590 |
-1780 |
-1610 |
38 |
98 |
28 |
| 2006 |
138080 |
|
|
|
136410 |
136410 |
-1670 |
-1670 |
0 |
0 |
0 |
| 2007 |
138120 |
|
|
|
136450 |
136450 |
-1670 |
-1670 |
0 |
0 |
0 |
| 2008 |
138120 |
|
|
|
138120 |
138120 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
37618 |
45036 / 312 |
发表评论