2019年7月25日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/7/25 15:06:26
| 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 |
46960 |
47050 |
47100 |
46910 |
46980 |
46980 |
20 |
20 |
42158 |
110744 |
-6374 |
| 1909 |
46990 |
47090 |
47160 |
46960 |
47020 |
47060 |
30 |
70 |
98330 |
245950 |
-4564 |
| 1910 |
47040 |
47140 |
47200 |
47020 |
47100 |
47100 |
60 |
60 |
40814 |
128788 |
3838 |
| 1911 |
47070 |
47200 |
47250 |
47070 |
47140 |
47150 |
70 |
80 |
6984 |
43984 |
1408 |
| 1912 |
47100 |
47250 |
47270 |
47100 |
47150 |
47180 |
50 |
80 |
2560 |
28530 |
950 |
| 2001 |
47130 |
47280 |
47320 |
47140 |
47250 |
47230 |
120 |
100 |
340 |
6892 |
90 |
| 2002 |
47220 |
47300 |
47370 |
47220 |
47260 |
47270 |
40 |
50 |
146 |
3518 |
30 |
| 2003 |
47300 |
47390 |
47420 |
47320 |
47320 |
47350 |
20 |
50 |
86 |
2552 |
2 |
| 2004 |
47420 |
47430 |
47530 |
47420 |
47430 |
47440 |
10 |
20 |
98 |
1652 |
-2 |
| 2005 |
47420 |
47540 |
47560 |
47450 |
47480 |
47500 |
60 |
80 |
30 |
998 |
8 |
| 2006 |
47470 |
47590 |
47610 |
47540 |
47540 |
47570 |
70 |
100 |
8 |
376 |
-2 |
| 2007 |
47600 |
47540 |
47620 |
47540 |
47600 |
47590 |
0 |
-10 |
8 |
12 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
191562 |
573996 / -4618 |
| 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 |
13770 |
13770 |
13875 |
13770 |
13870 |
13840 |
100 |
70 |
28026 |
111144 |
-4022 |
| 1909 |
13775 |
13790 |
13895 |
13790 |
13890 |
13845 |
115 |
70 |
124626 |
244892 |
7456 |
| 1910 |
13790 |
13815 |
13895 |
13800 |
13885 |
13855 |
95 |
65 |
37048 |
168212 |
1300 |
| 1911 |
13810 |
13820 |
13900 |
13815 |
13890 |
13870 |
80 |
60 |
19242 |
83174 |
4820 |
| 1912 |
13825 |
13850 |
13905 |
13830 |
13895 |
13875 |
70 |
50 |
7780 |
62296 |
1190 |
| 2001 |
13845 |
13845 |
13925 |
13845 |
13915 |
13895 |
70 |
50 |
334 |
12224 |
86 |
| 2002 |
13855 |
13890 |
13925 |
13890 |
13925 |
13915 |
70 |
60 |
72 |
2408 |
-2 |
| 2003 |
13895 |
13915 |
13960 |
13910 |
13955 |
13940 |
60 |
45 |
44 |
500 |
10 |
| 2004 |
13930 |
|
|
|
13930 |
13930 |
0 |
0 |
0 |
220 |
0 |
| 2005 |
13930 |
|
|
|
13930 |
13930 |
0 |
0 |
0 |
176 |
0 |
| 2006 |
14160 |
14035 |
14040 |
14025 |
14040 |
14030 |
-120 |
-130 |
40 |
112 |
0 |
| 2007 |
14105 |
|
|
|
14105 |
14105 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
217212 |
685362 / 10838 |
| 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 |
19295 |
19375 |
19415 |
19265 |
19290 |
19300 |
-5 |
5 |
31288 |
64060 |
-9738 |
| 1909 |
19280 |
19400 |
19415 |
19245 |
19270 |
19300 |
-10 |
20 |
267556 |
265536 |
6288 |
| 1910 |
19250 |
19500 |
19500 |
19210 |
19235 |
19275 |
-15 |
25 |
87742 |
123862 |
16538 |
| 1911 |
19220 |
19335 |
19340 |
19180 |
19200 |
19235 |
-20 |
15 |
20082 |
52976 |
3090 |
| 1912 |
19215 |
19295 |
19300 |
19155 |
19185 |
19200 |
-30 |
-15 |
2640 |
7904 |
396 |
| 2001 |
19150 |
19245 |
19275 |
19150 |
19160 |
19190 |
10 |
40 |
210 |
2030 |
12 |
| 2002 |
19085 |
19210 |
19280 |
19165 |
19175 |
19200 |
90 |
115 |
612 |
872 |
382 |
| 2003 |
19135 |
19135 |
19175 |
19135 |
19150 |
19155 |
15 |
20 |
18 |
502 |
6 |
| 2004 |
19100 |
19120 |
19180 |
19120 |
19180 |
19145 |
80 |
45 |
24 |
280 |
4 |
| 2005 |
19055 |
19110 |
19155 |
19075 |
19085 |
19110 |
30 |
55 |
144 |
1038 |
86 |
| 2006 |
19070 |
19075 |
19125 |
19075 |
19100 |
19100 |
30 |
30 |
20 |
174 |
10 |
| 2007 |
19000 |
19050 |
19070 |
19050 |
19065 |
19065 |
65 |
65 |
10 |
32 |
10 |
| 小计 |
|
|
|
|
|
|
|
|
410346 |
519266 / 17084 |
| 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 |
16500 |
16710 |
16725 |
16565 |
16660 |
16665 |
160 |
165 |
5514 |
16774 |
-680 |
| 1909 |
16520 |
16755 |
16765 |
16590 |
16695 |
16685 |
175 |
165 |
51524 |
65446 |
-2146 |
| 1910 |
16500 |
16675 |
16735 |
16575 |
16690 |
16660 |
190 |
160 |
8568 |
18096 |
2024 |
| 1911 |
16500 |
16645 |
16725 |
16585 |
16655 |
16660 |
155 |
160 |
1382 |
2092 |
788 |
| 1912 |
16530 |
16660 |
16700 |
16590 |
16640 |
16665 |
110 |
135 |
42 |
382 |
6 |
| 2001 |
16480 |
16575 |
16715 |
16575 |
16705 |
16665 |
225 |
185 |
8 |
82 |
0 |
| 2002 |
16480 |
|
|
|
16480 |
16480 |
0 |
0 |
0 |
70 |
0 |
| 2003 |
16505 |
|
|
|
16505 |
16505 |
0 |
0 |
0 |
64 |
0 |
| 2004 |
16505 |
|
|
|
16580 |
16580 |
75 |
75 |
0 |
62 |
0 |
| 2005 |
16425 |
|
|
|
16425 |
16425 |
0 |
0 |
0 |
36 |
0 |
| 2006 |
16400 |
|
|
|
16555 |
16555 |
155 |
155 |
0 |
14 |
0 |
| 2007 |
16505 |
16735 |
16735 |
16615 |
16615 |
16675 |
110 |
170 |
4 |
8 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
67042 |
103126 / -8 |
| 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 |
111530 |
112780 |
113350 |
109400 |
109700 |
112140 |
-1830 |
610 |
243278 |
41146 |
-7402 |
| 1909 |
111750 |
113000 |
113610 |
109600 |
109890 |
112220 |
-1860 |
470 |
194346 |
130944 |
-1174 |
| 1910 |
111950 |
113100 |
113880 |
109720 |
110040 |
112560 |
-1910 |
610 |
1562756 |
343200 |
29588 |
| 1911 |
112000 |
113050 |
113900 |
109830 |
110090 |
112570 |
-1910 |
570 |
48518 |
38474 |
1252 |
| 1912 |
112080 |
113700 |
113960 |
109860 |
110170 |
112920 |
-1910 |
840 |
19390 |
15612 |
1364 |
| 2001 |
112290 |
113010 |
114100 |
110120 |
110460 |
112770 |
-1830 |
480 |
13314 |
30676 |
968 |
| 2002 |
112660 |
112500 |
113820 |
110400 |
110400 |
112850 |
-2260 |
190 |
58 |
278 |
40 |
| 2003 |
112090 |
112890 |
112890 |
112890 |
112890 |
112890 |
800 |
800 |
2 |
66 |
0 |
| 2004 |
112660 |
113120 |
113220 |
113080 |
113220 |
113140 |
560 |
480 |
6 |
34 |
0 |
| 2005 |
112250 |
113500 |
114030 |
110420 |
110550 |
113080 |
-1700 |
830 |
944 |
2868 |
2 |
| 2006 |
112220 |
113290 |
114050 |
110560 |
110680 |
112510 |
-1540 |
290 |
66 |
202 |
12 |
| 2007 |
112500 |
113330 |
114110 |
110330 |
110600 |
113230 |
-1900 |
730 |
52 |
124 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
2082730 |
603624 / 24656 |
| 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 |
132930 |
133990 |
136220 |
133960 |
134800 |
135160 |
1870 |
2230 |
30324 |
28104 |
-600 |
| 1910 |
134450 |
134520 |
134520 |
134520 |
134520 |
134520 |
70 |
70 |
2 |
0 |
-2 |
| 1911 |
134670 |
|
|
|
134740 |
134740 |
70 |
70 |
0 |
54 |
0 |
| 1912 |
135320 |
|
|
|
135320 |
135320 |
0 |
0 |
0 |
4 |
0 |
| 2001 |
134260 |
134890 |
137500 |
134890 |
136260 |
136540 |
2000 |
2280 |
2680 |
11136 |
-52 |
| 2002 |
135440 |
|
|
|
135440 |
135440 |
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 |
143730 |
|
|
|
146170 |
146170 |
2440 |
2440 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
33006 |
39352 / -654 |
发表评论