2019年7月12日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/7/12 15:11:13
| 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 |
46420 |
46500 |
46640 |
46390 |
46510 |
46560 |
90 |
140 |
17530 |
8340 |
-8990 |
| 1908 |
46480 |
46530 |
46720 |
46440 |
46610 |
46610 |
130 |
130 |
62672 |
176876 |
-6750 |
| 1909 |
46540 |
46620 |
46790 |
46500 |
46670 |
46660 |
130 |
120 |
115792 |
235920 |
1486 |
| 1910 |
46570 |
46700 |
46840 |
46540 |
46710 |
46700 |
140 |
130 |
20752 |
94056 |
2296 |
| 1911 |
46600 |
46680 |
46860 |
46560 |
46750 |
46740 |
150 |
140 |
4900 |
32818 |
600 |
| 1912 |
46630 |
46740 |
46900 |
46620 |
46760 |
46810 |
130 |
180 |
2526 |
20500 |
104 |
| 2001 |
46670 |
46840 |
46940 |
46650 |
46800 |
46850 |
130 |
180 |
828 |
6054 |
388 |
| 2002 |
46740 |
46870 |
46990 |
46750 |
46920 |
46920 |
180 |
180 |
132 |
3022 |
-2 |
| 2003 |
46800 |
46910 |
47070 |
46790 |
46960 |
46960 |
160 |
160 |
180 |
2264 |
44 |
| 2004 |
46850 |
46940 |
47160 |
46870 |
47100 |
47080 |
250 |
230 |
186 |
1650 |
-62 |
| 2005 |
46910 |
46980 |
47200 |
46920 |
47200 |
47120 |
290 |
210 |
88 |
962 |
52 |
| 2006 |
47020 |
47050 |
47240 |
47050 |
47240 |
47120 |
220 |
100 |
8 |
248 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
225594 |
582710 / -10834 |
| 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 |
13805 |
13765 |
13765 |
13710 |
13750 |
13725 |
-55 |
-80 |
13100 |
19970 |
-10000 |
| 1908 |
13860 |
13785 |
13790 |
13730 |
13770 |
13750 |
-90 |
-110 |
100864 |
201484 |
-4148 |
| 1909 |
13885 |
13800 |
13820 |
13765 |
13795 |
13785 |
-90 |
-100 |
53030 |
195288 |
1996 |
| 1910 |
13915 |
13840 |
13850 |
13795 |
13820 |
13810 |
-95 |
-105 |
15896 |
138110 |
3188 |
| 1911 |
13940 |
13895 |
13895 |
13830 |
13860 |
13850 |
-80 |
-90 |
5136 |
59622 |
1062 |
| 1912 |
13960 |
13900 |
13965 |
13860 |
13875 |
13870 |
-85 |
-90 |
1880 |
43518 |
70 |
| 2001 |
13965 |
13875 |
13915 |
13875 |
13890 |
13895 |
-75 |
-70 |
354 |
6736 |
-114 |
| 2002 |
14005 |
13915 |
13925 |
13910 |
13925 |
13915 |
-80 |
-90 |
52 |
1148 |
2 |
| 2003 |
14015 |
13955 |
13955 |
13940 |
13955 |
13950 |
-60 |
-65 |
34 |
362 |
-22 |
| 2004 |
14085 |
13970 |
13970 |
13960 |
13960 |
13965 |
-125 |
-120 |
6 |
202 |
0 |
| 2005 |
14200 |
|
|
|
14200 |
14200 |
0 |
0 |
0 |
154 |
0 |
| 2006 |
14145 |
|
|
|
14145 |
14145 |
0 |
0 |
0 |
112 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
190352 |
666706 / -7966 |
| 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 |
19110 |
19080 |
19260 |
19030 |
19085 |
19095 |
-25 |
-15 |
8010 |
12490 |
-2840 |
| 1908 |
19145 |
19105 |
19240 |
19060 |
19105 |
19135 |
-40 |
-10 |
100128 |
145400 |
-9486 |
| 1909 |
19120 |
19065 |
19195 |
18960 |
19045 |
19075 |
-75 |
-45 |
329278 |
263082 |
1432 |
| 1910 |
19080 |
19060 |
19145 |
18910 |
18995 |
19005 |
-85 |
-75 |
46910 |
91278 |
5578 |
| 1911 |
19060 |
18985 |
19090 |
18860 |
18930 |
18965 |
-130 |
-95 |
19146 |
29982 |
6362 |
| 1912 |
19030 |
18970 |
19050 |
18825 |
18905 |
18910 |
-125 |
-120 |
1686 |
6118 |
148 |
| 2001 |
19070 |
18940 |
19045 |
18835 |
18870 |
18935 |
-200 |
-135 |
298 |
2494 |
30 |
| 2002 |
19005 |
18940 |
19025 |
18845 |
18845 |
18925 |
-160 |
-80 |
22 |
544 |
-4 |
| 2003 |
18990 |
18950 |
18950 |
18845 |
18850 |
18885 |
-140 |
-105 |
64 |
624 |
-4 |
| 2004 |
18990 |
18940 |
18940 |
18850 |
18850 |
18855 |
-140 |
-135 |
24 |
268 |
6 |
| 2005 |
18990 |
18945 |
18945 |
18760 |
18795 |
18830 |
-195 |
-160 |
104 |
1030 |
-8 |
| 2006 |
18995 |
18865 |
18940 |
18780 |
18780 |
18820 |
-215 |
-175 |
18 |
170 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
505688 |
553480 / 1218 |
| 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 |
16025 |
16100 |
16100 |
15990 |
16060 |
16035 |
35 |
10 |
550 |
6590 |
-230 |
| 1908 |
16075 |
16005 |
16155 |
15975 |
16105 |
16080 |
30 |
5 |
35574 |
43846 |
-1580 |
| 1909 |
16080 |
16025 |
16135 |
16000 |
16110 |
16075 |
30 |
-5 |
27546 |
41282 |
2296 |
| 1910 |
16085 |
16025 |
16130 |
16015 |
16080 |
16070 |
-5 |
-15 |
1834 |
4430 |
756 |
| 1911 |
16090 |
16045 |
16185 |
16045 |
16095 |
16110 |
5 |
20 |
18 |
470 |
-4 |
| 1912 |
15980 |
16085 |
16155 |
16060 |
16155 |
16105 |
175 |
125 |
8 |
244 |
0 |
| 2001 |
16060 |
|
|
|
16060 |
16060 |
0 |
0 |
0 |
76 |
0 |
| 2002 |
15925 |
|
|
|
15925 |
15925 |
0 |
0 |
0 |
64 |
0 |
| 2003 |
15835 |
|
|
|
15900 |
15900 |
65 |
65 |
0 |
38 |
0 |
| 2004 |
15910 |
|
|
|
15910 |
15910 |
0 |
0 |
0 |
34 |
0 |
| 2005 |
15895 |
|
|
|
15895 |
15895 |
0 |
0 |
0 |
26 |
0 |
| 2006 |
15900 |
|
|
|
15905 |
15905 |
5 |
5 |
0 |
18 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
65530 |
97118 / 1238 |
| 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 |
102720 |
103420 |
108800 |
102770 |
103200 |
103370 |
480 |
650 |
2004 |
18648 |
1068 |
| 1908 |
102680 |
103710 |
104130 |
102900 |
103840 |
103450 |
1160 |
770 |
519714 |
129020 |
-7818 |
| 1909 |
102980 |
103950 |
104360 |
103100 |
104120 |
103690 |
1140 |
710 |
168146 |
172962 |
2760 |
| 1910 |
103120 |
104180 |
104590 |
103330 |
104300 |
103860 |
1180 |
740 |
122382 |
174424 |
8628 |
| 1911 |
103230 |
104260 |
104670 |
103480 |
104400 |
104000 |
1170 |
770 |
15982 |
21398 |
884 |
| 1912 |
103280 |
104370 |
104670 |
103630 |
104290 |
104110 |
1010 |
830 |
2966 |
5082 |
120 |
| 2001 |
103360 |
104400 |
104790 |
103650 |
104600 |
104280 |
1240 |
920 |
2966 |
14656 |
888 |
| 2002 |
103900 |
|
|
|
103970 |
103970 |
70 |
70 |
0 |
72 |
0 |
| 2003 |
103770 |
|
|
|
103770 |
103770 |
0 |
0 |
0 |
64 |
0 |
| 2004 |
103300 |
|
|
|
104260 |
104260 |
960 |
960 |
0 |
30 |
0 |
| 2005 |
103720 |
104450 |
104810 |
103920 |
104800 |
104370 |
1080 |
650 |
78 |
724 |
2 |
| 2006 |
103840 |
104010 |
104010 |
103700 |
103930 |
103910 |
90 |
70 |
12 |
74 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
834250 |
537154 / 6532 |
| 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 |
135720 |
134000 |
134000 |
134000 |
134000 |
134000 |
-1720 |
-1720 |
2 |
2 |
-2 |
| 1909 |
134590 |
133810 |
135450 |
133170 |
134660 |
134370 |
70 |
-220 |
26766 |
32298 |
-1428 |
| 1910 |
134780 |
|
|
|
134560 |
134560 |
-220 |
-220 |
0 |
2 |
0 |
| 1911 |
133050 |
135300 |
135510 |
135200 |
135510 |
135300 |
2460 |
2250 |
24 |
56 |
-4 |
| 1912 |
132790 |
|
|
|
132790 |
132790 |
0 |
0 |
0 |
6 |
0 |
| 2001 |
135960 |
134520 |
136500 |
134500 |
135920 |
135650 |
-40 |
-310 |
1386 |
7170 |
404 |
| 2002 |
136130 |
|
|
|
136130 |
136130 |
0 |
0 |
0 |
4 |
0 |
| 2003 |
133640 |
|
|
|
133640 |
133640 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
141170 |
|
|
|
141170 |
141170 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
137430 |
136870 |
137680 |
136870 |
137680 |
137270 |
250 |
-160 |
4 |
50 |
2 |
| 2006 |
142270 |
|
|
|
142270 |
142270 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
28182 |
39588 / -1028 |
发表评论