2019年7月30日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/7/30 15:13:05
| 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 |
46850 |
46950 |
47300 |
46950 |
47150 |
47180 |
300 |
330 |
44320 |
85604 |
-12112 |
| 1909 |
46890 |
47030 |
47370 |
47000 |
47240 |
47220 |
350 |
330 |
136426 |
231052 |
-8924 |
| 1910 |
46960 |
47070 |
47440 |
47070 |
47290 |
47290 |
330 |
330 |
72982 |
150612 |
7118 |
| 1911 |
47000 |
47150 |
47470 |
47110 |
47340 |
47340 |
340 |
340 |
14432 |
51234 |
3120 |
| 1912 |
47040 |
47200 |
47500 |
47150 |
47360 |
47380 |
320 |
340 |
5126 |
31612 |
1040 |
| 2001 |
47080 |
47260 |
47570 |
47210 |
47370 |
47450 |
290 |
370 |
1228 |
7280 |
124 |
| 2002 |
47160 |
47270 |
47620 |
47270 |
47430 |
47450 |
270 |
290 |
182 |
3642 |
40 |
| 2003 |
47230 |
47360 |
47660 |
47360 |
47480 |
47530 |
250 |
300 |
96 |
2678 |
24 |
| 2004 |
47340 |
47470 |
47720 |
47470 |
47580 |
47570 |
240 |
230 |
108 |
1670 |
16 |
| 2005 |
47400 |
47530 |
47790 |
47530 |
47600 |
47630 |
200 |
230 |
88 |
1006 |
2 |
| 2006 |
47380 |
47560 |
47860 |
47560 |
47730 |
47690 |
350 |
310 |
82 |
408 |
22 |
| 2007 |
47620 |
47600 |
47610 |
47600 |
47610 |
47600 |
-10 |
-20 |
6 |
16 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
275076 |
566814 / -9528 |
| 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 |
13865 |
13865 |
13940 |
13865 |
13910 |
13900 |
45 |
35 |
24014 |
89794 |
-8008 |
| 1909 |
13870 |
13880 |
13950 |
13870 |
13930 |
13910 |
60 |
40 |
114052 |
239080 |
3886 |
| 1910 |
13865 |
13885 |
13935 |
13855 |
13915 |
13895 |
50 |
30 |
51392 |
184418 |
6650 |
| 1911 |
13860 |
13870 |
13925 |
13840 |
13900 |
13885 |
40 |
25 |
18062 |
93798 |
2868 |
| 1912 |
13855 |
13855 |
13930 |
13820 |
13900 |
13870 |
45 |
15 |
20620 |
75716 |
2954 |
| 2001 |
13870 |
13875 |
13955 |
13820 |
13910 |
13905 |
40 |
35 |
11986 |
26604 |
6292 |
| 2002 |
13885 |
13890 |
13960 |
13850 |
13930 |
13890 |
45 |
5 |
1186 |
3424 |
932 |
| 2003 |
13970 |
13920 |
13980 |
13900 |
13970 |
13915 |
0 |
-55 |
54 |
518 |
12 |
| 2004 |
13980 |
13935 |
13935 |
13935 |
13935 |
13935 |
-45 |
-45 |
2 |
224 |
0 |
| 2005 |
14035 |
|
|
|
14035 |
14035 |
0 |
0 |
0 |
176 |
0 |
| 2006 |
14035 |
|
|
|
14035 |
14035 |
0 |
0 |
0 |
114 |
0 |
| 2007 |
14100 |
|
|
|
14100 |
14100 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
241368 |
713872 / 15586 |
| 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 |
19395 |
19570 |
19740 |
19445 |
19660 |
19625 |
265 |
230 |
27968 |
40598 |
-8084 |
| 1909 |
19375 |
19525 |
19785 |
19460 |
19690 |
19615 |
315 |
240 |
372886 |
253750 |
-8672 |
| 1910 |
19345 |
19500 |
19750 |
19425 |
19655 |
19585 |
310 |
240 |
123536 |
140504 |
6200 |
| 1911 |
19315 |
19450 |
19705 |
19385 |
19610 |
19560 |
295 |
245 |
35844 |
62812 |
1754 |
| 1912 |
19295 |
19425 |
19670 |
19345 |
19580 |
19550 |
285 |
255 |
5624 |
10014 |
1240 |
| 2001 |
19260 |
19360 |
19635 |
19340 |
19550 |
19515 |
290 |
255 |
452 |
1988 |
-52 |
| 2002 |
19200 |
19390 |
19600 |
19380 |
19470 |
19485 |
270 |
285 |
38 |
852 |
-20 |
| 2003 |
19270 |
19380 |
19500 |
19380 |
19500 |
19440 |
230 |
170 |
20 |
488 |
-4 |
| 2004 |
19290 |
19450 |
19550 |
19450 |
19455 |
19460 |
165 |
170 |
56 |
220 |
-52 |
| 2005 |
19195 |
19270 |
19540 |
19260 |
19440 |
19415 |
245 |
220 |
166 |
988 |
-38 |
| 2006 |
19155 |
19325 |
19550 |
19325 |
19550 |
19445 |
395 |
290 |
14 |
164 |
-8 |
| 2007 |
19155 |
19385 |
19520 |
19305 |
19450 |
19385 |
295 |
230 |
32 |
38 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
566636 |
512416 / -7738 |
| 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 |
16650 |
16520 |
16775 |
16515 |
16755 |
16695 |
105 |
45 |
3756 |
13958 |
-1064 |
| 1909 |
16690 |
16590 |
16850 |
16550 |
16835 |
16720 |
145 |
30 |
46666 |
63818 |
-1020 |
| 1910 |
16660 |
16550 |
16800 |
16525 |
16785 |
16680 |
125 |
20 |
11510 |
21828 |
1428 |
| 1911 |
16645 |
16545 |
16780 |
16540 |
16775 |
16670 |
130 |
25 |
436 |
2528 |
-80 |
| 1912 |
16640 |
16550 |
16770 |
16550 |
16710 |
16685 |
70 |
45 |
34 |
398 |
4 |
| 2001 |
16770 |
|
|
|
16770 |
16770 |
0 |
0 |
0 |
80 |
0 |
| 2002 |
16480 |
|
|
|
16480 |
16480 |
0 |
0 |
0 |
70 |
0 |
| 2003 |
16800 |
|
|
|
16800 |
16800 |
0 |
0 |
0 |
64 |
0 |
| 2004 |
16680 |
|
|
|
16680 |
16680 |
0 |
0 |
0 |
62 |
0 |
| 2005 |
16425 |
|
|
|
16425 |
16425 |
0 |
0 |
0 |
36 |
0 |
| 2006 |
16555 |
|
|
|
16555 |
16555 |
0 |
0 |
0 |
14 |
0 |
| 2007 |
16675 |
|
|
|
16675 |
16675 |
0 |
0 |
0 |
8 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
62402 |
102864 / -732 |
| 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 |
109960 |
109490 |
112940 |
109260 |
112100 |
111400 |
2140 |
1440 |
52752 |
27584 |
-3288 |
| 1909 |
110160 |
109770 |
113380 |
109490 |
112380 |
111710 |
2220 |
1550 |
120772 |
119152 |
2992 |
| 1910 |
110300 |
109800 |
113490 |
109620 |
112570 |
111900 |
2270 |
1600 |
901390 |
361128 |
19064 |
| 1911 |
110320 |
109660 |
113580 |
109660 |
112590 |
112090 |
2270 |
1770 |
123894 |
44276 |
2732 |
| 1912 |
110510 |
110000 |
113660 |
109900 |
112710 |
112210 |
2200 |
1700 |
34760 |
17504 |
982 |
| 2001 |
110550 |
109880 |
113800 |
109880 |
112980 |
112390 |
2430 |
1840 |
14416 |
33640 |
2252 |
| 2002 |
111000 |
110390 |
113460 |
110390 |
112720 |
112520 |
1720 |
1520 |
48 |
298 |
20 |
| 2003 |
110570 |
|
|
|
112670 |
112670 |
2100 |
2100 |
0 |
68 |
0 |
| 2004 |
110600 |
112790 |
112790 |
112460 |
112460 |
112620 |
1860 |
2020 |
4 |
36 |
0 |
| 2005 |
110510 |
110300 |
113680 |
110300 |
112610 |
112530 |
2100 |
2020 |
692 |
2894 |
120 |
| 2006 |
110020 |
109860 |
113530 |
109860 |
112640 |
112290 |
2620 |
2270 |
90 |
194 |
10 |
| 2007 |
110750 |
110090 |
113380 |
110090 |
112420 |
112370 |
1670 |
1620 |
58 |
152 |
32 |
| 小计 |
|
|
|
|
|
|
|
|
1248876 |
606926 / 24916 |
| 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 |
133800 |
|
|
|
133800 |
133800 |
0 |
0 |
0 |
0 |
0 |
| 1909 |
134390 |
134020 |
134900 |
133620 |
134400 |
134320 |
10 |
-70 |
16016 |
25282 |
-432 |
| 1910 |
135390 |
135550 |
137220 |
135550 |
135620 |
136040 |
230 |
650 |
12 |
8 |
6 |
| 1911 |
138470 |
135660 |
135660 |
135640 |
135640 |
135650 |
-2830 |
-2820 |
6 |
56 |
0 |
| 1912 |
135550 |
134850 |
134850 |
134850 |
134850 |
134850 |
-700 |
-700 |
2 |
0 |
-2 |
| 2001 |
135670 |
135500 |
136170 |
135030 |
135920 |
135640 |
250 |
-30 |
2938 |
13568 |
1218 |
| 2002 |
135260 |
|
|
|
135260 |
135260 |
0 |
0 |
0 |
4 |
0 |
| 2003 |
133640 |
|
|
|
133640 |
133640 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
141050 |
|
|
|
141050 |
141050 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
138230 |
|
|
|
138230 |
138230 |
0 |
0 |
0 |
50 |
0 |
| 2006 |
140190 |
|
|
|
140190 |
140190 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
143350 |
|
|
|
143330 |
143330 |
-20 |
-20 |
0 |
0 |
0 |
发表评论