2019年5月7日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/5/7 15:10:37
| 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 |
47890 |
48020 |
48420 |
47990 |
48300 |
48300 |
410 |
410 |
30690 |
61980 |
-4070 |
| 1906 |
47840 |
48010 |
48460 |
47960 |
48290 |
48290 |
450 |
450 |
109546 |
174552 |
-4430 |
| 1907 |
47830 |
48070 |
48430 |
47960 |
48280 |
48280 |
450 |
450 |
112210 |
156400 |
-2914 |
| 1908 |
47890 |
48070 |
48420 |
47980 |
48310 |
48280 |
420 |
390 |
26116 |
66102 |
1452 |
| 1909 |
47910 |
48080 |
48440 |
48020 |
48310 |
48340 |
400 |
430 |
10326 |
31666 |
1812 |
| 1910 |
48000 |
48130 |
48450 |
48060 |
48390 |
48340 |
390 |
340 |
2448 |
11224 |
56 |
| 1911 |
47990 |
48130 |
48470 |
48080 |
48440 |
48360 |
450 |
370 |
646 |
4852 |
12 |
| 1912 |
48030 |
48060 |
48460 |
48060 |
48410 |
48350 |
380 |
320 |
496 |
8732 |
94 |
| 2001 |
48080 |
48130 |
48480 |
48130 |
48400 |
48400 |
320 |
320 |
176 |
1874 |
10 |
| 2002 |
48100 |
48350 |
48480 |
48350 |
48470 |
48430 |
370 |
330 |
90 |
1042 |
-4 |
| 2003 |
48090 |
48160 |
48450 |
48160 |
48430 |
48410 |
340 |
320 |
36 |
668 |
-14 |
| 2004 |
48100 |
48010 |
48480 |
48010 |
48400 |
48420 |
300 |
320 |
56 |
442 |
-8 |
| 小计 |
|
|
|
|
|
|
|
|
292836 |
519534 / -8004 |
| 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 |
14030 |
13950 |
14045 |
13925 |
14025 |
14025 |
-5 |
-5 |
13720 |
91790 |
-1320 |
| 1906 |
14015 |
13920 |
14035 |
13895 |
14010 |
13990 |
-5 |
-25 |
126556 |
235478 |
-12256 |
| 1907 |
14020 |
13940 |
14035 |
13905 |
14020 |
13995 |
0 |
-25 |
66694 |
173210 |
2676 |
| 1908 |
14015 |
13905 |
14040 |
13905 |
14030 |
14000 |
15 |
-15 |
34566 |
90824 |
11688 |
| 1909 |
14020 |
13930 |
14030 |
13925 |
14030 |
13995 |
10 |
-25 |
12352 |
61726 |
196 |
| 1910 |
14050 |
13960 |
14030 |
13945 |
14025 |
13995 |
-25 |
-55 |
20690 |
53182 |
9140 |
| 1911 |
14035 |
13935 |
14040 |
13935 |
14030 |
14025 |
-5 |
-10 |
1316 |
2750 |
750 |
| 1912 |
14055 |
13950 |
14040 |
13945 |
14030 |
14010 |
-25 |
-45 |
68 |
1278 |
2 |
| 2001 |
14065 |
14020 |
14065 |
14020 |
14065 |
14050 |
0 |
-15 |
10 |
1120 |
-2 |
| 2002 |
14200 |
|
|
|
14200 |
14200 |
0 |
0 |
0 |
166 |
0 |
| 2003 |
14070 |
14100 |
14100 |
14100 |
14100 |
14100 |
30 |
30 |
2 |
268 |
0 |
| 2004 |
14220 |
|
|
|
14220 |
14220 |
0 |
0 |
0 |
52 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
275974 |
711844 / 10874 |
| 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 |
21615 |
21580 |
21800 |
21550 |
21675 |
21695 |
60 |
80 |
13450 |
40870 |
-5090 |
| 1906 |
21535 |
21510 |
21720 |
21445 |
21620 |
21580 |
85 |
45 |
334620 |
250862 |
-8818 |
| 1907 |
21295 |
21280 |
21460 |
21205 |
21375 |
21340 |
80 |
45 |
147978 |
250870 |
9138 |
| 1908 |
21100 |
21075 |
21260 |
21000 |
21185 |
21140 |
85 |
40 |
39262 |
87354 |
4548 |
| 1909 |
20920 |
20890 |
21075 |
20825 |
21000 |
20960 |
80 |
40 |
12002 |
34760 |
1130 |
| 1910 |
20745 |
20750 |
20925 |
20700 |
20875 |
20825 |
130 |
80 |
288 |
1540 |
78 |
| 1911 |
20605 |
20625 |
20750 |
20605 |
20750 |
20675 |
145 |
70 |
54 |
758 |
-24 |
| 1912 |
20550 |
20515 |
20675 |
20455 |
20600 |
20595 |
50 |
45 |
196 |
1834 |
4 |
| 2001 |
20390 |
20425 |
20550 |
20380 |
20540 |
20460 |
150 |
70 |
52 |
458 |
10 |
| 2002 |
20400 |
|
|
|
20400 |
20400 |
0 |
0 |
0 |
230 |
0 |
| 2003 |
20245 |
20320 |
20435 |
20310 |
20435 |
20355 |
190 |
110 |
40 |
456 |
-16 |
| 2004 |
20110 |
20105 |
20330 |
20105 |
20330 |
20280 |
220 |
170 |
16 |
68 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
547958 |
670060 / 958 |
| 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 |
16425 |
16395 |
16425 |
16365 |
16385 |
16390 |
-40 |
-35 |
1480 |
4990 |
-1100 |
| 1906 |
16425 |
16365 |
16420 |
16325 |
16365 |
16370 |
-60 |
-55 |
26708 |
57042 |
214 |
| 1907 |
16380 |
16345 |
16385 |
16300 |
16325 |
16345 |
-55 |
-35 |
9368 |
16868 |
1936 |
| 1908 |
16330 |
16320 |
16345 |
16280 |
16295 |
16310 |
-35 |
-20 |
1232 |
3928 |
396 |
| 1909 |
16315 |
16350 |
16475 |
16270 |
16280 |
16295 |
-35 |
-20 |
278 |
1018 |
164 |
| 1910 |
16330 |
16225 |
16305 |
16225 |
16305 |
16265 |
-25 |
-65 |
12 |
302 |
-4 |
| 1911 |
16310 |
|
|
|
16310 |
16310 |
0 |
0 |
0 |
98 |
0 |
| 1912 |
16270 |
|
|
|
16270 |
16270 |
0 |
0 |
0 |
84 |
0 |
| 2001 |
16180 |
16265 |
16280 |
16265 |
16280 |
16270 |
100 |
90 |
6 |
62 |
0 |
| 2002 |
16485 |
16260 |
16260 |
16260 |
16260 |
16260 |
-225 |
-225 |
2 |
54 |
0 |
| 2003 |
16395 |
|
|
|
16395 |
16395 |
0 |
0 |
0 |
12 |
0 |
| 2004 |
16250 |
|
|
|
16250 |
16250 |
0 |
0 |
0 |
8 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
39086 |
84466 / 1606 |
| 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 |
95760 |
95830 |
96510 |
95670 |
96400 |
96100 |
640 |
340 |
6036 |
8988 |
-1848 |
| 1906 |
95740 |
95920 |
96660 |
95650 |
96470 |
96190 |
730 |
450 |
452262 |
172840 |
-15654 |
| 1907 |
95580 |
95470 |
96490 |
95470 |
96300 |
96020 |
720 |
440 |
152884 |
200268 |
9706 |
| 1908 |
95410 |
95380 |
96300 |
95340 |
96090 |
95890 |
680 |
480 |
44120 |
84784 |
4324 |
| 1909 |
95260 |
95140 |
96200 |
95140 |
95950 |
95710 |
690 |
450 |
34128 |
98072 |
824 |
| 1910 |
95100 |
95200 |
96070 |
95200 |
95890 |
95700 |
790 |
600 |
2402 |
1736 |
670 |
| 1911 |
95500 |
95490 |
96100 |
95490 |
96100 |
95660 |
600 |
160 |
34 |
328 |
2 |
| 1912 |
95340 |
96060 |
96060 |
96060 |
96060 |
96060 |
720 |
720 |
2 |
106 |
2 |
| 2001 |
95260 |
95360 |
96160 |
95260 |
95800 |
95670 |
540 |
410 |
324 |
1754 |
74 |
| 2002 |
95430 |
|
|
|
95710 |
95710 |
280 |
280 |
0 |
36 |
0 |
| 2003 |
95410 |
95750 |
95830 |
95330 |
95830 |
95540 |
420 |
130 |
32 |
26 |
-12 |
| 2004 |
96450 |
|
|
|
96450 |
96450 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
692224 |
568938 / -1912 |
| 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 |
145350 |
146000 |
146570 |
145780 |
145850 |
146030 |
500 |
680 |
784 |
8064 |
-184 |
| 1906 |
146100 |
149920 |
149920 |
145210 |
145210 |
147560 |
-890 |
1460 |
4 |
2 |
0 |
| 1907 |
147460 |
|
|
|
148930 |
148930 |
1470 |
1470 |
0 |
0 |
0 |
| 1908 |
147470 |
|
|
|
147470 |
147470 |
0 |
0 |
0 |
4 |
0 |
| 1909 |
147070 |
147110 |
148600 |
147110 |
147400 |
147860 |
330 |
790 |
13260 |
33304 |
606 |
| 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 |
148100 |
148860 |
149150 |
148840 |
149020 |
148970 |
920 |
870 |
12 |
242 |
2 |
| 2002 |
150750 |
|
|
|
150750 |
150750 |
0 |
0 |
0 |
0 |
0 |
| 2003 |
152420 |
|
|
|
152420 |
152420 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
151990 |
|
|
|
151990 |
151990 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
14060 |
41618 / 424 |
发表评论