2019年7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：2019/7/5 15:15:55
| 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 |
46400 |
46380 |
46460 |
46200 |
46280 |
46320 |
-120 |
-80 |
21450 |
57740 |
-4320 |
| 1908 |
46450 |
46400 |
46520 |
46220 |
46280 |
46380 |
-170 |
-70 |
70522 |
210286 |
962 |
| 1909 |
46500 |
46480 |
46570 |
46260 |
46320 |
46420 |
-180 |
-80 |
65898 |
216880 |
9092 |
| 1910 |
46510 |
46500 |
46590 |
46300 |
46360 |
46450 |
-150 |
-60 |
18792 |
77462 |
4890 |
| 1911 |
46550 |
46540 |
46630 |
46340 |
46410 |
46480 |
-140 |
-70 |
4046 |
26792 |
1002 |
| 1912 |
46610 |
46590 |
46660 |
46370 |
46430 |
46500 |
-180 |
-110 |
908 |
18560 |
138 |
| 2001 |
46650 |
46610 |
46690 |
46430 |
46510 |
46570 |
-140 |
-80 |
216 |
5002 |
72 |
| 2002 |
46710 |
46660 |
46760 |
46500 |
46600 |
46600 |
-110 |
-110 |
146 |
2682 |
0 |
| 2003 |
46760 |
46770 |
46770 |
46630 |
46660 |
46660 |
-100 |
-100 |
20 |
2118 |
4 |
| 2004 |
46910 |
46850 |
46850 |
46710 |
46720 |
46730 |
-190 |
-180 |
18 |
1762 |
14 |
| 2005 |
46870 |
46910 |
46910 |
46760 |
46760 |
46800 |
-110 |
-70 |
146 |
938 |
-8 |
| 2006 |
46950 |
46910 |
46910 |
46790 |
46880 |
46820 |
-70 |
-130 |
62 |
130 |
42 |
| 小计 |
|
|
|
|
|
|
|
|
182224 |
620352 / 11888 |
| 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 |
13770 |
13860 |
13740 |
13775 |
13785 |
50 |
60 |
14430 |
55450 |
-3950 |
| 1908 |
13740 |
13785 |
13895 |
13760 |
13790 |
13805 |
50 |
65 |
107560 |
214708 |
-15676 |
| 1909 |
13755 |
13795 |
13870 |
13770 |
13790 |
13810 |
35 |
55 |
49558 |
184212 |
-2250 |
| 1910 |
13780 |
13835 |
13880 |
13790 |
13800 |
13830 |
20 |
50 |
24222 |
122374 |
-3596 |
| 1911 |
13805 |
13855 |
13905 |
13815 |
13820 |
13850 |
15 |
45 |
6566 |
48738 |
1626 |
| 1912 |
13825 |
13880 |
13910 |
13820 |
13825 |
13855 |
0 |
30 |
3332 |
41982 |
1162 |
| 2001 |
13850 |
13900 |
13940 |
13850 |
13850 |
13870 |
0 |
20 |
470 |
6608 |
330 |
| 2002 |
13855 |
13950 |
13950 |
13885 |
13885 |
13915 |
30 |
60 |
52 |
1170 |
-4 |
| 2003 |
13880 |
13970 |
13970 |
13915 |
13915 |
13920 |
35 |
40 |
28 |
404 |
-2 |
| 2004 |
13765 |
13960 |
13960 |
13900 |
13900 |
13920 |
135 |
155 |
6 |
192 |
4 |
| 2005 |
13940 |
13960 |
13960 |
13960 |
13960 |
13960 |
20 |
20 |
2 |
152 |
-2 |
| 2006 |
13995 |
|
|
|
13995 |
13995 |
0 |
0 |
0 |
90 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
206226 |
676080 / -22358 |
| 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 |
19880 |
19750 |
19810 |
19495 |
19570 |
19590 |
-310 |
-290 |
34060 |
55930 |
-16580 |
| 1908 |
19665 |
19560 |
19580 |
19365 |
19405 |
19445 |
-260 |
-220 |
333046 |
212728 |
-6122 |
| 1909 |
19520 |
19435 |
19435 |
19245 |
19295 |
19315 |
-225 |
-205 |
194358 |
237102 |
13502 |
| 1910 |
19395 |
19330 |
19330 |
19145 |
19200 |
19210 |
-195 |
-185 |
38668 |
60694 |
5432 |
| 1911 |
19265 |
19230 |
19230 |
19060 |
19145 |
19120 |
-120 |
-145 |
9450 |
13754 |
1438 |
| 1912 |
19175 |
19060 |
19160 |
19000 |
19060 |
19065 |
-115 |
-110 |
1270 |
6530 |
80 |
| 2001 |
19105 |
18990 |
19100 |
18920 |
18985 |
18975 |
-120 |
-130 |
654 |
2328 |
176 |
| 2002 |
19085 |
18885 |
19030 |
18885 |
18985 |
18955 |
-100 |
-130 |
36 |
558 |
12 |
| 2003 |
18985 |
18880 |
18985 |
18840 |
18945 |
18910 |
-40 |
-75 |
84 |
642 |
32 |
| 2004 |
18975 |
18845 |
18940 |
18765 |
18905 |
18880 |
-70 |
-95 |
48 |
272 |
26 |
| 2005 |
18925 |
18850 |
18895 |
18765 |
18875 |
18830 |
-50 |
-95 |
226 |
944 |
72 |
| 2006 |
18855 |
18765 |
18850 |
18725 |
18835 |
18785 |
-20 |
-70 |
82 |
182 |
32 |
| 小计 |
|
|
|
|
|
|
|
|
611982 |
591664 / -1900 |
| 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 |
16105 |
16105 |
15940 |
15955 |
15980 |
-80 |
-55 |
1380 |
7870 |
-190 |
| 1908 |
16050 |
16135 |
16195 |
15975 |
16010 |
16055 |
-40 |
5 |
31498 |
50750 |
1036 |
| 1909 |
16055 |
16105 |
16170 |
15980 |
16005 |
16035 |
-50 |
-20 |
15038 |
26804 |
3724 |
| 1910 |
16055 |
16150 |
16150 |
15990 |
16005 |
16035 |
-50 |
-20 |
704 |
2988 |
222 |
| 1911 |
16080 |
16145 |
16220 |
16000 |
16030 |
16080 |
-50 |
0 |
36 |
434 |
16 |
| 1912 |
16080 |
16025 |
16025 |
16025 |
16025 |
16025 |
-55 |
-55 |
2 |
238 |
2 |
| 2001 |
16050 |
16000 |
16095 |
16000 |
16020 |
16045 |
-30 |
-5 |
8 |
74 |
6 |
| 2002 |
16035 |
|
|
|
16035 |
16035 |
0 |
0 |
0 |
60 |
0 |
| 2003 |
16100 |
|
|
|
16100 |
16100 |
0 |
0 |
0 |
32 |
0 |
| 2004 |
16035 |
|
|
|
16035 |
16035 |
0 |
0 |
0 |
30 |
0 |
| 2005 |
16120 |
|
|
|
16120 |
16120 |
0 |
0 |
0 |
26 |
0 |
| 2006 |
16100 |
|
|
|
16100 |
16100 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
48666 |
89312 / 4816 |
| 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 |
97820 |
97990 |
98550 |
97070 |
97790 |
97820 |
-30 |
0 |
2172 |
19404 |
-336 |
| 1908 |
98160 |
98280 |
98900 |
97340 |
98030 |
98050 |
-130 |
-110 |
562562 |
112136 |
-14020 |
| 1909 |
98350 |
98370 |
99100 |
97510 |
98230 |
98250 |
-120 |
-100 |
99118 |
119666 |
334 |
| 1910 |
98410 |
98500 |
99180 |
97640 |
98250 |
98340 |
-160 |
-70 |
87956 |
119436 |
3808 |
| 1911 |
98360 |
98570 |
99140 |
97680 |
98200 |
98360 |
-160 |
0 |
16056 |
13662 |
474 |
| 1912 |
98250 |
98610 |
99000 |
97680 |
98310 |
98380 |
60 |
130 |
2650 |
3038 |
426 |
| 2001 |
98290 |
98550 |
99310 |
97800 |
98500 |
98400 |
210 |
110 |
1194 |
9652 |
336 |
| 2002 |
98390 |
98310 |
98440 |
98000 |
98440 |
98210 |
50 |
-180 |
12 |
56 |
6 |
| 2003 |
98380 |
98490 |
98490 |
97830 |
98230 |
98260 |
-150 |
-120 |
8 |
60 |
4 |
| 2004 |
98190 |
98380 |
98500 |
98380 |
98500 |
98440 |
310 |
250 |
4 |
28 |
2 |
| 2005 |
98350 |
98960 |
98980 |
97830 |
98250 |
98330 |
-100 |
-20 |
82 |
552 |
28 |
| 2006 |
98790 |
98950 |
98950 |
98400 |
98400 |
98670 |
-390 |
-120 |
4 |
30 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
771818 |
397720 / -8938 |
| 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 |
133600 |
|
|
|
133400 |
133600 |
-200 |
0 |
0 |
6 |
0 |
| 1909 |
133980 |
134120 |
134490 |
133460 |
134000 |
133860 |
20 |
-120 |
32098 |
40768 |
-2936 |
| 1910 |
134600 |
|
|
|
134600 |
134600 |
0 |
0 |
0 |
2 |
0 |
| 1911 |
133050 |
|
|
|
133050 |
133050 |
0 |
0 |
0 |
60 |
0 |
| 1912 |
133830 |
|
|
|
133830 |
133830 |
0 |
0 |
0 |
0 |
0 |
| 2001 |
135330 |
135260 |
135900 |
134900 |
135350 |
135230 |
20 |
-100 |
1660 |
4688 |
708 |
| 2002 |
135000 |
134420 |
134420 |
134420 |
134420 |
134420 |
-580 |
-580 |
2 |
8 |
-2 |
| 2003 |
133640 |
|
|
|
133640 |
133640 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
141170 |
|
|
|
141170 |
141170 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
134610 |
|
|
|
134660 |
134660 |
50 |
50 |
0 |
48 |
0 |
| 2006 |
142270 |
|
|
|
142270 |
142270 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
33760 |
45580 / -2230 |
发表评论