2019年5月8日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/5/8 15:09:53
| 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 |
| 1905 |
48300 |
48300 |
48300 |
47760 |
47820 |
47890 |
-480 |
-410 |
37650 |
53050 |
-8930 |
| 1906 |
48290 |
47890 |
48050 |
47760 |
47840 |
47900 |
-450 |
-390 |
109632 |
179934 |
5382 |
| 1907 |
48280 |
47890 |
48050 |
47770 |
47840 |
47910 |
-440 |
-370 |
128518 |
166930 |
10530 |
| 1908 |
48280 |
47920 |
48050 |
47800 |
47850 |
47930 |
-430 |
-350 |
28690 |
70886 |
4784 |
| 1909 |
48340 |
48000 |
48080 |
47850 |
47900 |
47960 |
-440 |
-380 |
10470 |
33532 |
1866 |
| 1910 |
48340 |
48000 |
48060 |
47880 |
47940 |
47980 |
-400 |
-360 |
2388 |
11918 |
694 |
| 1911 |
48360 |
47990 |
48100 |
47900 |
47920 |
48000 |
-440 |
-360 |
786 |
5242 |
390 |
| 1912 |
48350 |
48000 |
48100 |
47890 |
47970 |
48020 |
-380 |
-330 |
522 |
8764 |
32 |
| 2001 |
48400 |
48050 |
48090 |
47950 |
47970 |
48020 |
-430 |
-380 |
530 |
2002 |
128 |
| 2002 |
48430 |
48470 |
48470 |
47970 |
48000 |
48070 |
-430 |
-360 |
94 |
1084 |
42 |
| 2003 |
48410 |
48090 |
48100 |
47940 |
48050 |
48070 |
-360 |
-340 |
164 |
742 |
74 |
| 2004 |
48420 |
48000 |
48160 |
48000 |
48050 |
48090 |
-370 |
-330 |
168 |
566 |
124 |
| 小计 |
|
|
|
|
|
|
|
|
319612 |
534650 / 15116 |
| 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 |
| 1905 |
14025 |
14025 |
14060 |
14000 |
14050 |
14040 |
25 |
15 |
19070 |
85630 |
-6160 |
| 1906 |
13990 |
14025 |
14045 |
13980 |
14045 |
14020 |
55 |
30 |
98822 |
230800 |
-4678 |
| 1907 |
13995 |
14020 |
14050 |
13980 |
14030 |
14025 |
35 |
30 |
49360 |
175828 |
2618 |
| 1908 |
14000 |
14055 |
14055 |
13995 |
14045 |
14035 |
45 |
35 |
29184 |
101484 |
10660 |
| 1909 |
13995 |
14030 |
14055 |
13995 |
14035 |
14040 |
40 |
45 |
10222 |
62636 |
910 |
| 1910 |
13995 |
14050 |
14050 |
13995 |
14045 |
14040 |
50 |
45 |
16562 |
63574 |
10392 |
| 1911 |
14025 |
14035 |
14065 |
14015 |
14050 |
14055 |
25 |
30 |
1366 |
3736 |
986 |
| 1912 |
14010 |
14020 |
14075 |
14020 |
14060 |
14055 |
50 |
45 |
286 |
1540 |
262 |
| 2001 |
14050 |
|
|
|
14050 |
14050 |
0 |
0 |
0 |
1120 |
0 |
| 2002 |
14200 |
|
|
|
14145 |
14145 |
-55 |
-55 |
0 |
166 |
0 |
| 2003 |
14100 |
|
|
|
14100 |
14100 |
0 |
0 |
0 |
268 |
0 |
| 2004 |
14220 |
|
|
|
14220 |
14220 |
0 |
0 |
0 |
52 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
224872 |
726834 / 14990 |
| 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 |
| 1905 |
21695 |
21600 |
21620 |
21285 |
21300 |
21480 |
-395 |
-215 |
22610 |
29920 |
-10950 |
| 1906 |
21580 |
21440 |
21535 |
21175 |
21210 |
21380 |
-370 |
-200 |
437164 |
253182 |
2320 |
| 1907 |
21340 |
21290 |
21300 |
20940 |
20970 |
21145 |
-370 |
-195 |
250496 |
277886 |
27016 |
| 1908 |
21140 |
21095 |
21105 |
20750 |
20760 |
20945 |
-380 |
-195 |
51608 |
92202 |
4848 |
| 1909 |
20960 |
20915 |
20915 |
20575 |
20585 |
20775 |
-375 |
-185 |
14750 |
35844 |
1084 |
| 1910 |
20825 |
20730 |
20775 |
20420 |
20485 |
20620 |
-340 |
-205 |
556 |
1714 |
174 |
| 1911 |
20675 |
20605 |
20650 |
20325 |
20375 |
20510 |
-300 |
-165 |
402 |
990 |
232 |
| 1912 |
20595 |
20505 |
20540 |
20205 |
20205 |
20375 |
-390 |
-220 |
88 |
1866 |
32 |
| 2001 |
20460 |
20445 |
20450 |
20130 |
20130 |
20300 |
-330 |
-160 |
104 |
512 |
54 |
| 2002 |
20400 |
20350 |
20350 |
20090 |
20090 |
20245 |
-310 |
-155 |
8 |
228 |
-2 |
| 2003 |
20355 |
20245 |
20275 |
20005 |
20005 |
20130 |
-350 |
-225 |
98 |
506 |
50 |
| 2004 |
20280 |
20040 |
20045 |
19950 |
19950 |
20010 |
-330 |
-270 |
10 |
76 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
777894 |
694926 / 24866 |
| 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 |
| 1905 |
16390 |
16375 |
16395 |
16325 |
16330 |
16350 |
-60 |
-40 |
1120 |
4310 |
-680 |
| 1906 |
16370 |
16355 |
16395 |
16295 |
16355 |
16340 |
-15 |
-30 |
27960 |
57754 |
712 |
| 1907 |
16345 |
16310 |
16370 |
16280 |
16330 |
16320 |
-15 |
-25 |
13532 |
20068 |
3200 |
| 1908 |
16310 |
16290 |
16335 |
16245 |
16280 |
16290 |
-30 |
-20 |
1258 |
4344 |
416 |
| 1909 |
16295 |
16280 |
16320 |
16225 |
16250 |
16265 |
-45 |
-30 |
850 |
1578 |
560 |
| 1910 |
16265 |
16260 |
16285 |
16255 |
16255 |
16270 |
-10 |
5 |
44 |
340 |
38 |
| 1911 |
16310 |
16255 |
16395 |
16250 |
16270 |
16335 |
-40 |
25 |
72 |
148 |
50 |
| 1912 |
16270 |
16235 |
16305 |
16235 |
16305 |
16270 |
35 |
0 |
4 |
82 |
-2 |
| 2001 |
16270 |
16235 |
16235 |
16220 |
16220 |
16225 |
-50 |
-45 |
4 |
62 |
0 |
| 2002 |
16260 |
16235 |
16235 |
16235 |
16235 |
16235 |
-25 |
-25 |
2 |
52 |
-2 |
| 2003 |
16395 |
|
|
|
16395 |
16395 |
0 |
0 |
0 |
12 |
0 |
| 2004 |
16250 |
|
|
|
16250 |
16250 |
0 |
0 |
0 |
8 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
44846 |
88758 / 4292 |
| 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 |
| 1905 |
96100 |
96070 |
96460 |
95580 |
95900 |
96070 |
-200 |
-30 |
4908 |
6084 |
-2904 |
| 1906 |
96190 |
96150 |
96660 |
95750 |
96320 |
96150 |
130 |
-40 |
512688 |
163012 |
-9828 |
| 1907 |
96020 |
95810 |
96450 |
95600 |
96180 |
95960 |
160 |
-60 |
223886 |
208574 |
8306 |
| 1908 |
95890 |
95740 |
96250 |
95460 |
96070 |
95800 |
180 |
-90 |
48702 |
88698 |
3914 |
| 1909 |
95710 |
95640 |
96060 |
95350 |
95780 |
95660 |
70 |
-50 |
35448 |
98700 |
628 |
| 1910 |
95700 |
95600 |
95990 |
95300 |
95730 |
95590 |
30 |
-110 |
4016 |
2828 |
1092 |
| 1911 |
95660 |
95710 |
95900 |
95510 |
95600 |
95670 |
-60 |
10 |
26 |
336 |
8 |
| 1912 |
96060 |
95420 |
95830 |
95420 |
95830 |
95650 |
-230 |
-410 |
8 |
108 |
2 |
| 2001 |
95670 |
95620 |
95950 |
95300 |
95710 |
95550 |
40 |
-120 |
300 |
1812 |
58 |
| 2002 |
95710 |
|
|
|
95710 |
95710 |
0 |
0 |
0 |
36 |
0 |
| 2003 |
95540 |
95720 |
95750 |
95700 |
95750 |
95720 |
210 |
180 |
6 |
28 |
2 |
| 2004 |
96450 |
95970 |
95970 |
95970 |
95970 |
95970 |
-480 |
-480 |
2 |
2 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
829990 |
570218 / 1280 |
| 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 |
| 1905 |
146030 |
145820 |
146150 |
145410 |
145410 |
145770 |
-620 |
-260 |
364 |
7860 |
-204 |
| 1906 |
147560 |
|
|
|
147560 |
147560 |
0 |
0 |
0 |
2 |
0 |
| 1907 |
148930 |
|
|
|
148670 |
148670 |
-260 |
-260 |
0 |
0 |
0 |
| 1908 |
147470 |
|
|
|
147470 |
147470 |
0 |
0 |
0 |
4 |
0 |
| 1909 |
147860 |
147460 |
147730 |
146930 |
147200 |
147260 |
-660 |
-600 |
12426 |
33518 |
214 |
| 1910 |
147970 |
|
|
|
147970 |
147970 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
148210 |
|
|
|
148210 |
148210 |
0 |
0 |
0 |
0 |
0 |
| 1912 |
147870 |
|
|
|
147870 |
147870 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
148970 |
148380 |
148380 |
148110 |
148160 |
148240 |
-810 |
-730 |
24 |
238 |
-4 |
| 2002 |
150750 |
|
|
|
150750 |
150750 |
0 |
0 |
0 |
0 |
0 |
| 2003 |
152420 |
|
|
|
152420 |
152420 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
151990 |
|
|
|
151250 |
151250 |
-740 |
-740 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
12814 |
41624 / 6 |
发表评论