2019年7月15日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/7/15 15:15:40
| 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 |
| 1907 |
46560 |
46410 |
46800 |
46410 |
46670 |
46570 |
110 |
10 |
7700 |
4990 |
-3350 |
| 1908 |
46610 |
46490 |
46930 |
46440 |
46860 |
46730 |
250 |
120 |
78046 |
172998 |
-3878 |
| 1909 |
46660 |
46540 |
47020 |
46530 |
46910 |
46780 |
250 |
120 |
153976 |
250068 |
14148 |
| 1910 |
46700 |
46590 |
47060 |
46560 |
46940 |
46840 |
240 |
140 |
25902 |
95830 |
1774 |
| 1911 |
46740 |
46610 |
47090 |
46610 |
47000 |
46870 |
260 |
130 |
5756 |
33594 |
776 |
| 1912 |
46810 |
46720 |
47140 |
46620 |
47050 |
46900 |
240 |
90 |
2410 |
21108 |
608 |
| 2001 |
46850 |
46700 |
47150 |
46700 |
47030 |
46990 |
180 |
140 |
436 |
6170 |
116 |
| 2002 |
46920 |
46820 |
47200 |
46800 |
47120 |
47060 |
200 |
140 |
188 |
3028 |
6 |
| 2003 |
46960 |
46920 |
47260 |
46900 |
47180 |
47150 |
220 |
190 |
150 |
2302 |
38 |
| 2004 |
47080 |
46980 |
47350 |
46980 |
47260 |
47260 |
180 |
180 |
128 |
1654 |
4 |
| 2005 |
47120 |
47020 |
47430 |
47020 |
47370 |
47320 |
250 |
200 |
38 |
956 |
-6 |
| 2006 |
47120 |
47110 |
47440 |
47090 |
47350 |
47350 |
230 |
230 |
88 |
280 |
32 |
| 小计 |
|
|
|
|
|
|
|
|
274818 |
592978 / 10268 |
| 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 |
| 1907 |
13725 |
13760 |
13900 |
13760 |
13850 |
13830 |
125 |
105 |
11510 |
11570 |
-8400 |
| 1908 |
13750 |
13780 |
13885 |
13750 |
13865 |
13825 |
115 |
75 |
104388 |
198908 |
-2576 |
| 1909 |
13785 |
13790 |
13900 |
13780 |
13865 |
13845 |
80 |
60 |
71276 |
200888 |
5600 |
| 1910 |
13810 |
13815 |
13920 |
13800 |
13880 |
13870 |
70 |
60 |
23290 |
140906 |
2796 |
| 1911 |
13850 |
13845 |
13950 |
13835 |
13905 |
13910 |
55 |
60 |
14824 |
62366 |
2744 |
| 1912 |
13870 |
13880 |
13975 |
13860 |
13925 |
13925 |
55 |
55 |
3868 |
44068 |
550 |
| 2001 |
13895 |
13890 |
13990 |
13890 |
13965 |
13955 |
70 |
60 |
754 |
6910 |
174 |
| 2002 |
13915 |
13965 |
14005 |
13965 |
14000 |
13995 |
85 |
80 |
20 |
1148 |
0 |
| 2003 |
13950 |
13995 |
14040 |
13995 |
14040 |
14015 |
90 |
65 |
38 |
358 |
-4 |
| 2004 |
13965 |
14025 |
14025 |
14025 |
14025 |
14025 |
60 |
60 |
2 |
202 |
0 |
| 2005 |
14200 |
14090 |
14105 |
14090 |
14105 |
14100 |
-95 |
-100 |
44 |
176 |
22 |
| 2006 |
14145 |
|
|
|
14145 |
14145 |
0 |
0 |
0 |
112 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
230014 |
667612 / 906 |
| 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 |
| 1907 |
19095 |
19175 |
19320 |
18220 |
19000 |
19180 |
-95 |
85 |
6440 |
11350 |
-1140 |
| 1908 |
19135 |
19175 |
19365 |
19140 |
19255 |
19250 |
120 |
115 |
114824 |
133772 |
-11628 |
| 1909 |
19075 |
19105 |
19320 |
19090 |
19220 |
19215 |
145 |
140 |
403958 |
264138 |
1056 |
| 1910 |
19005 |
19015 |
19250 |
19015 |
19170 |
19145 |
165 |
140 |
54494 |
94344 |
3066 |
| 1911 |
18965 |
19000 |
19190 |
18985 |
19125 |
19100 |
160 |
135 |
17656 |
32762 |
2780 |
| 1912 |
18910 |
18965 |
19155 |
18955 |
19060 |
19065 |
150 |
155 |
2196 |
6062 |
-56 |
| 2001 |
18935 |
18955 |
19110 |
18950 |
19015 |
19025 |
80 |
90 |
532 |
2322 |
-172 |
| 2002 |
18925 |
18970 |
19075 |
18970 |
18990 |
19020 |
65 |
95 |
34 |
534 |
-10 |
| 2003 |
18885 |
19010 |
19070 |
19010 |
19010 |
19040 |
125 |
155 |
14 |
620 |
-4 |
| 2004 |
18855 |
18985 |
19030 |
18930 |
19000 |
18990 |
145 |
135 |
18 |
260 |
-8 |
| 2005 |
18830 |
18860 |
19010 |
18860 |
18940 |
18950 |
110 |
120 |
100 |
1032 |
2 |
| 2006 |
18820 |
18855 |
18930 |
18855 |
18900 |
18900 |
80 |
80 |
14 |
162 |
-8 |
| 小计 |
|
|
|
|
|
|
|
|
600280 |
547358 / -6122 |
| 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 |
| 1907 |
16035 |
16070 |
16070 |
15940 |
16000 |
15990 |
-35 |
-45 |
1050 |
6630 |
40 |
| 1908 |
16080 |
16080 |
16170 |
15965 |
16060 |
16065 |
-20 |
-15 |
33910 |
40834 |
-3012 |
| 1909 |
16075 |
16050 |
16170 |
15980 |
16040 |
16065 |
-35 |
-10 |
30196 |
43188 |
1906 |
| 1910 |
16070 |
16085 |
16155 |
15980 |
16040 |
16050 |
-30 |
-20 |
1290 |
5006 |
576 |
| 1911 |
16110 |
16100 |
16175 |
16035 |
16090 |
16070 |
-20 |
-40 |
118 |
556 |
86 |
| 1912 |
16105 |
16090 |
16090 |
16090 |
16090 |
16090 |
-15 |
-15 |
2 |
242 |
-2 |
| 2001 |
16060 |
|
|
|
16060 |
16060 |
0 |
0 |
0 |
76 |
0 |
| 2002 |
15925 |
|
|
|
15925 |
15925 |
0 |
0 |
0 |
64 |
0 |
| 2003 |
15900 |
16105 |
16105 |
16080 |
16080 |
16085 |
180 |
185 |
6 |
40 |
2 |
| 2004 |
15910 |
|
|
|
15910 |
15910 |
0 |
0 |
0 |
34 |
0 |
| 2005 |
15895 |
|
|
|
15900 |
15900 |
5 |
5 |
0 |
26 |
0 |
| 2006 |
15905 |
16040 |
16225 |
16030 |
16030 |
16085 |
125 |
180 |
8 |
20 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
66580 |
96716 / -402 |
| 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 |
| 1907 |
103370 |
103550 |
106100 |
102810 |
105700 |
105370 |
2330 |
2000 |
900 |
18288 |
-360 |
| 1908 |
103450 |
103960 |
106620 |
103620 |
105930 |
105190 |
2480 |
1740 |
732862 |
133086 |
4066 |
| 1909 |
103690 |
104120 |
106860 |
103800 |
106180 |
105510 |
2490 |
1820 |
244340 |
180310 |
7348 |
| 1910 |
103860 |
104500 |
107040 |
104020 |
106360 |
105760 |
2500 |
1900 |
229040 |
190766 |
16342 |
| 1911 |
104000 |
104500 |
107160 |
104180 |
106400 |
105850 |
2400 |
1850 |
32732 |
23544 |
2146 |
| 1912 |
104110 |
105000 |
107240 |
104350 |
106630 |
106060 |
2520 |
1950 |
8628 |
6354 |
1272 |
| 2001 |
104280 |
104880 |
107350 |
104420 |
106620 |
105920 |
2340 |
1640 |
9442 |
17146 |
2490 |
| 2002 |
103970 |
104780 |
107450 |
104780 |
107450 |
106610 |
3480 |
2640 |
10 |
68 |
-4 |
| 2003 |
103770 |
105000 |
105000 |
105000 |
105000 |
105000 |
1230 |
1230 |
4 |
68 |
4 |
| 2004 |
104260 |
104590 |
104850 |
104590 |
104850 |
104760 |
590 |
500 |
8 |
36 |
6 |
| 2005 |
104370 |
104820 |
107200 |
104730 |
106600 |
106740 |
2230 |
2370 |
682 |
1204 |
480 |
| 2006 |
103910 |
104880 |
107300 |
104650 |
107040 |
105940 |
3130 |
2030 |
106 |
126 |
52 |
| 小计 |
|
|
|
|
|
|
|
|
1258754 |
570996 / 33842 |
| 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 |
| 1907 |
138340 |
|
|
|
138340 |
138340 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
134000 |
|
|
|
134000 |
134000 |
0 |
0 |
0 |
2 |
0 |
| 1909 |
134370 |
134170 |
134500 |
132900 |
133220 |
133620 |
-1150 |
-750 |
20680 |
32760 |
462 |
| 1910 |
134560 |
|
|
|
134560 |
134560 |
0 |
0 |
0 |
2 |
0 |
| 1911 |
135300 |
135000 |
135000 |
135000 |
135000 |
135000 |
-300 |
-300 |
16 |
56 |
0 |
| 1912 |
132790 |
|
|
|
132790 |
132790 |
0 |
0 |
0 |
6 |
0 |
| 2001 |
135650 |
135510 |
135680 |
134310 |
134660 |
134940 |
-990 |
-710 |
1534 |
7550 |
380 |
| 2002 |
136130 |
|
|
|
135420 |
135420 |
-710 |
-710 |
0 |
4 |
0 |
| 2003 |
133640 |
|
|
|
133640 |
133640 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
141170 |
|
|
|
141050 |
141050 |
-120 |
-120 |
0 |
0 |
0 |
| 2005 |
137270 |
|
|
|
137270 |
137270 |
0 |
0 |
0 |
50 |
0 |
| 2006 |
142270 |
|
|
|
142150 |
142150 |
-120 |
-120 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
22230 |
40430 / 842 |
发表评论