2019年8月5日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/8/5 15:11:20
| 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 |
| 1908 |
46360 |
46120 |
46130 |
45730 |
45970 |
45900 |
-390 |
-460 |
51840 |
56820 |
-11240 |
| 1909 |
46440 |
46080 |
46200 |
45760 |
46060 |
45950 |
-380 |
-490 |
208996 |
224880 |
7220 |
| 1910 |
46500 |
46080 |
46270 |
45800 |
46120 |
46000 |
-380 |
-500 |
200634 |
213132 |
19662 |
| 1911 |
46520 |
46050 |
46290 |
45840 |
46160 |
46030 |
-360 |
-490 |
55220 |
81818 |
10148 |
| 1912 |
46540 |
46270 |
46310 |
45870 |
46190 |
46060 |
-350 |
-480 |
18560 |
42936 |
5492 |
| 2001 |
46570 |
46300 |
46350 |
45930 |
46210 |
46080 |
-360 |
-490 |
3592 |
9328 |
962 |
| 2002 |
46640 |
46350 |
46420 |
46000 |
46290 |
46130 |
-350 |
-510 |
1630 |
5332 |
892 |
| 2003 |
46710 |
46290 |
46480 |
46090 |
46410 |
46240 |
-300 |
-470 |
734 |
3308 |
406 |
| 2004 |
46790 |
46380 |
46550 |
46150 |
46550 |
46360 |
-240 |
-430 |
162 |
1742 |
22 |
| 2005 |
46830 |
46600 |
46600 |
46230 |
46600 |
46360 |
-230 |
-470 |
152 |
1058 |
56 |
| 2006 |
46890 |
46510 |
46650 |
46340 |
46650 |
46440 |
-240 |
-450 |
144 |
448 |
38 |
| 2007 |
46980 |
46580 |
46580 |
46380 |
46450 |
46450 |
-530 |
-530 |
54 |
58 |
26 |
| 小计 |
|
|
|
|
|
|
|
|
541718 |
640860 / 33684 |
| 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 |
| 1908 |
13805 |
13780 |
13895 |
13775 |
13855 |
13835 |
50 |
30 |
17080 |
62650 |
-9090 |
| 1909 |
13805 |
13770 |
13915 |
13755 |
13880 |
13825 |
75 |
20 |
123846 |
213802 |
-520 |
| 1910 |
13790 |
13765 |
13900 |
13755 |
13870 |
13815 |
80 |
25 |
72424 |
204032 |
-190 |
| 1911 |
13790 |
13760 |
13885 |
13755 |
13855 |
13815 |
65 |
25 |
19042 |
100450 |
1376 |
| 1912 |
13790 |
13750 |
13885 |
13750 |
13850 |
13825 |
60 |
35 |
10064 |
87070 |
1676 |
| 2001 |
13810 |
13800 |
13935 |
13785 |
13885 |
13870 |
75 |
60 |
10504 |
38490 |
3902 |
| 2002 |
13850 |
13800 |
13905 |
13800 |
13905 |
13895 |
55 |
45 |
102 |
3510 |
-18 |
| 2003 |
13880 |
13850 |
13945 |
13850 |
13945 |
13915 |
65 |
35 |
44 |
624 |
6 |
| 2004 |
13915 |
|
|
|
13915 |
13915 |
0 |
0 |
0 |
230 |
0 |
| 2005 |
13870 |
13880 |
13940 |
13880 |
13940 |
13915 |
70 |
45 |
10 |
218 |
0 |
| 2006 |
13880 |
|
|
|
13880 |
13880 |
0 |
0 |
0 |
114 |
0 |
| 2007 |
14005 |
|
|
|
14005 |
14005 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
253116 |
711196 / -2858 |
| 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 |
| 1908 |
19200 |
19060 |
19345 |
19020 |
19325 |
19205 |
125 |
5 |
14540 |
27510 |
-2010 |
| 1909 |
19215 |
19070 |
19375 |
19055 |
19365 |
19210 |
150 |
-5 |
275774 |
181950 |
-15012 |
| 1910 |
19170 |
19000 |
19310 |
18990 |
19305 |
19155 |
135 |
-15 |
194876 |
153982 |
-1110 |
| 1911 |
19130 |
19040 |
19230 |
18955 |
19230 |
19090 |
100 |
-40 |
43568 |
70636 |
1644 |
| 1912 |
19110 |
19050 |
19175 |
18935 |
19160 |
19070 |
50 |
-40 |
8722 |
13272 |
1414 |
| 2001 |
19085 |
19060 |
19170 |
18915 |
19155 |
19030 |
70 |
-55 |
598 |
2292 |
84 |
| 2002 |
19060 |
19010 |
19120 |
18955 |
19120 |
19025 |
60 |
-35 |
36 |
844 |
-2 |
| 2003 |
19145 |
18975 |
19100 |
18970 |
19100 |
19015 |
-45 |
-130 |
26 |
506 |
6 |
| 2004 |
19040 |
18950 |
19055 |
18940 |
19030 |
19010 |
-10 |
-30 |
20 |
238 |
0 |
| 2005 |
19015 |
18935 |
19065 |
18900 |
19035 |
18990 |
20 |
-25 |
80 |
960 |
-24 |
| 2006 |
19025 |
18980 |
19015 |
18940 |
19015 |
18975 |
-10 |
-50 |
20 |
160 |
-14 |
| 2007 |
19005 |
19025 |
19045 |
19025 |
19045 |
19035 |
40 |
30 |
4 |
52 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
538264 |
452402 / -15024 |
| 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 |
| 1908 |
16295 |
16250 |
16310 |
16160 |
16250 |
16205 |
-45 |
-90 |
1330 |
9520 |
-610 |
| 1909 |
16365 |
16350 |
16380 |
16210 |
16325 |
16280 |
-40 |
-85 |
41224 |
52616 |
-4394 |
| 1910 |
16355 |
16335 |
16350 |
16200 |
16315 |
16275 |
-40 |
-80 |
15206 |
29710 |
962 |
| 1911 |
16345 |
16300 |
16340 |
16215 |
16305 |
16290 |
-40 |
-55 |
934 |
2450 |
-20 |
| 1912 |
16375 |
16365 |
16365 |
16180 |
16350 |
16295 |
-25 |
-80 |
100 |
448 |
6 |
| 2001 |
16370 |
16285 |
16325 |
16255 |
16310 |
16300 |
-60 |
-70 |
16 |
84 |
2 |
| 2002 |
16510 |
|
|
|
16510 |
16510 |
0 |
0 |
0 |
70 |
0 |
| 2003 |
16505 |
16265 |
16265 |
16125 |
16125 |
16195 |
-380 |
-310 |
4 |
64 |
0 |
| 2004 |
16540 |
16250 |
16250 |
16250 |
16250 |
16250 |
-290 |
-290 |
2 |
58 |
0 |
| 2005 |
16470 |
16220 |
16220 |
16220 |
16220 |
16220 |
-250 |
-250 |
4 |
40 |
0 |
| 2006 |
16515 |
|
|
|
16320 |
16320 |
-195 |
-195 |
0 |
18 |
0 |
| 2007 |
16300 |
16245 |
16245 |
16165 |
16165 |
16205 |
-135 |
-95 |
4 |
10 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
58824 |
95088 / -4054 |
| 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 |
| 1908 |
113300 |
114180 |
118500 |
113570 |
117400 |
115860 |
4100 |
2560 |
3168 |
18540 |
-804 |
| 1909 |
113640 |
114290 |
119280 |
113540 |
117930 |
115940 |
4290 |
2300 |
122136 |
108508 |
-1810 |
| 1910 |
113870 |
114700 |
119360 |
113740 |
118010 |
116040 |
4140 |
2170 |
1546554 |
438966 |
47322 |
| 1911 |
113900 |
114950 |
119460 |
113820 |
118180 |
116220 |
4280 |
2320 |
465218 |
90978 |
31980 |
| 1912 |
113940 |
114850 |
119480 |
113900 |
118450 |
116500 |
4510 |
2560 |
100626 |
27570 |
11192 |
| 2001 |
113970 |
114500 |
119300 |
114020 |
118350 |
116980 |
4380 |
3010 |
42686 |
43796 |
11412 |
| 2002 |
113820 |
114820 |
118670 |
114210 |
118570 |
116620 |
4750 |
2800 |
48 |
330 |
12 |
| 2003 |
114600 |
115240 |
118010 |
114920 |
118010 |
116010 |
3410 |
1410 |
54 |
90 |
8 |
| 2004 |
114890 |
|
|
|
117420 |
117420 |
2530 |
2530 |
0 |
54 |
0 |
| 2005 |
113940 |
115010 |
118980 |
114210 |
118350 |
117360 |
4410 |
3420 |
2188 |
4058 |
792 |
| 2006 |
113930 |
114950 |
118510 |
114020 |
118250 |
117740 |
4320 |
3810 |
118 |
238 |
46 |
| 2007 |
114150 |
114980 |
118730 |
114100 |
118730 |
117360 |
4580 |
3210 |
182 |
334 |
84 |
| 小计 |
|
|
|
|
|
|
|
|
2282978 |
733462 / 100234 |
| 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 |
| 1908 |
132900 |
|
|
|
132900 |
132900 |
0 |
0 |
0 |
0 |
0 |
| 1909 |
134360 |
135000 |
135400 |
132940 |
133290 |
133970 |
-1070 |
-390 |
22406 |
21458 |
-566 |
| 1910 |
136040 |
134490 |
135040 |
134490 |
135040 |
134760 |
-1000 |
-1280 |
4 |
8 |
0 |
| 1911 |
135320 |
|
|
|
134050 |
134050 |
-1270 |
-1270 |
0 |
54 |
0 |
| 1912 |
134850 |
|
|
|
134850 |
134850 |
0 |
0 |
0 |
0 |
0 |
| 2001 |
135340 |
136000 |
136000 |
133110 |
133950 |
134360 |
-1390 |
-980 |
6528 |
17936 |
820 |
| 2002 |
133220 |
|
|
|
132260 |
132260 |
-960 |
-960 |
0 |
0 |
0 |
| 2003 |
133640 |
|
|
|
133640 |
133640 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
141050 |
|
|
|
141050 |
141050 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
136660 |
137190 |
137190 |
134000 |
136800 |
135990 |
140 |
-670 |
6 |
50 |
2 |
| 2006 |
140190 |
|
|
|
140190 |
140190 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
142680 |
|
|
|
142250 |
142250 |
-430 |
-430 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
28944 |
39506 / 256 |
发表评论