2019年7月8日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/7/8 15:13:50
| 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 |
46320 |
46190 |
46410 |
46120 |
46300 |
46320 |
-20 |
0 |
27230 |
49520 |
-8220 |
| 1908 |
46380 |
46240 |
46470 |
46150 |
46320 |
46350 |
-60 |
-30 |
88026 |
202612 |
-7674 |
| 1909 |
46420 |
46270 |
46520 |
46170 |
46390 |
46390 |
-30 |
-30 |
96240 |
221000 |
4120 |
| 1910 |
46450 |
46280 |
46540 |
46200 |
46400 |
46420 |
-50 |
-30 |
14964 |
79372 |
1910 |
| 1911 |
46480 |
46310 |
46560 |
46270 |
46440 |
46450 |
-40 |
-30 |
3466 |
27698 |
906 |
| 1912 |
46500 |
46330 |
46600 |
46330 |
46460 |
46470 |
-40 |
-30 |
1276 |
18782 |
222 |
| 2001 |
46570 |
46370 |
46640 |
46370 |
46500 |
46510 |
-70 |
-60 |
632 |
5126 |
124 |
| 2002 |
46600 |
46450 |
46700 |
46440 |
46590 |
46570 |
-10 |
-30 |
124 |
2670 |
-12 |
| 2003 |
46660 |
46530 |
46710 |
46530 |
46650 |
46630 |
-10 |
-30 |
54 |
2116 |
-2 |
| 2004 |
46730 |
47050 |
47060 |
46580 |
46730 |
46710 |
0 |
-20 |
36 |
1762 |
0 |
| 2005 |
46800 |
46810 |
46860 |
46730 |
46820 |
46810 |
20 |
10 |
152 |
934 |
-4 |
| 2006 |
46820 |
46770 |
46960 |
46770 |
46870 |
46860 |
50 |
40 |
18 |
128 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
232218 |
611720 / -8632 |
| 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 |
13785 |
13735 |
13800 |
13725 |
13750 |
13750 |
-35 |
-35 |
8180 |
54020 |
-1430 |
| 1908 |
13805 |
13770 |
13820 |
13735 |
13770 |
13770 |
-35 |
-35 |
81378 |
205698 |
-9010 |
| 1909 |
13810 |
13780 |
13820 |
13705 |
13780 |
13775 |
-30 |
-35 |
42360 |
189992 |
5780 |
| 1910 |
13830 |
13785 |
13835 |
13765 |
13810 |
13795 |
-20 |
-35 |
21484 |
127884 |
5510 |
| 1911 |
13850 |
13805 |
13845 |
13790 |
13835 |
13810 |
-15 |
-40 |
4742 |
50142 |
1404 |
| 1912 |
13855 |
13810 |
13850 |
13795 |
13840 |
13815 |
-15 |
-40 |
2084 |
41996 |
14 |
| 2001 |
13870 |
13810 |
13885 |
13770 |
13870 |
13840 |
0 |
-30 |
562 |
6756 |
148 |
| 2002 |
13915 |
13845 |
13875 |
13845 |
13875 |
13850 |
-40 |
-65 |
20 |
1158 |
-12 |
| 2003 |
13920 |
|
|
|
13920 |
13920 |
0 |
0 |
0 |
404 |
0 |
| 2004 |
13920 |
|
|
|
13920 |
13920 |
0 |
0 |
0 |
192 |
0 |
| 2005 |
13960 |
13970 |
13990 |
13970 |
13990 |
13980 |
30 |
20 |
6 |
152 |
0 |
| 2006 |
13995 |
13935 |
14040 |
13935 |
13975 |
14015 |
-20 |
20 |
58 |
94 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
160874 |
678488 / 2408 |
| 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 |
19590 |
19505 |
19625 |
19340 |
19375 |
19500 |
-215 |
-90 |
22360 |
43100 |
-12830 |
| 1908 |
19445 |
19305 |
19520 |
19190 |
19235 |
19365 |
-210 |
-80 |
324488 |
200460 |
-12268 |
| 1909 |
19315 |
19200 |
19405 |
19085 |
19135 |
19250 |
-180 |
-65 |
231486 |
247050 |
9948 |
| 1910 |
19210 |
19150 |
19310 |
19015 |
19070 |
19180 |
-140 |
-30 |
43458 |
63564 |
2870 |
| 1911 |
19120 |
19050 |
19245 |
18965 |
18995 |
19100 |
-125 |
-20 |
9408 |
14692 |
938 |
| 1912 |
19065 |
18905 |
19220 |
18850 |
18945 |
19050 |
-120 |
-15 |
3060 |
6288 |
-242 |
| 2001 |
18975 |
19035 |
19120 |
18900 |
18915 |
18995 |
-60 |
20 |
380 |
2406 |
78 |
| 2002 |
18955 |
18965 |
18990 |
18870 |
18990 |
18905 |
35 |
-50 |
22 |
564 |
6 |
| 2003 |
18910 |
18975 |
19020 |
18835 |
18835 |
18940 |
-75 |
30 |
34 |
634 |
-8 |
| 2004 |
18880 |
18870 |
18880 |
18800 |
18850 |
18825 |
-30 |
-55 |
18 |
266 |
-6 |
| 2005 |
18830 |
18875 |
18970 |
18770 |
18850 |
18895 |
20 |
65 |
222 |
866 |
-78 |
| 2006 |
18785 |
18865 |
18910 |
18720 |
18750 |
18820 |
-35 |
35 |
24 |
194 |
12 |
| 小计 |
|
|
|
|
|
|
|
|
634960 |
580084 / -11580 |
| 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 |
15980 |
15930 |
16010 |
15870 |
15910 |
15945 |
-70 |
-35 |
1940 |
7330 |
-540 |
| 1908 |
16055 |
16005 |
16065 |
15910 |
15960 |
15990 |
-95 |
-65 |
34208 |
51842 |
1092 |
| 1909 |
16035 |
15955 |
16080 |
15925 |
15960 |
15995 |
-75 |
-40 |
16784 |
29528 |
2724 |
| 1910 |
16035 |
15965 |
16075 |
15920 |
15935 |
15985 |
-100 |
-50 |
830 |
3286 |
298 |
| 1911 |
16080 |
16000 |
16035 |
15950 |
15950 |
16000 |
-130 |
-80 |
36 |
438 |
4 |
| 1912 |
16025 |
16085 |
16085 |
15990 |
15990 |
16035 |
-35 |
10 |
4 |
238 |
0 |
| 2001 |
16045 |
|
|
|
16045 |
16045 |
0 |
0 |
0 |
74 |
0 |
| 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 |
|
|
|
|
|
|
|
|
53802 |
92890 / 3578 |
| 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 |
97960 |
100230 |
97960 |
99990 |
99340 |
2170 |
1520 |
4392 |
18912 |
-492 |
| 1908 |
98050 |
98000 |
100580 |
98000 |
100330 |
99230 |
2280 |
1180 |
627590 |
115458 |
3322 |
| 1909 |
98250 |
98220 |
100720 |
98140 |
100500 |
99480 |
2250 |
1230 |
129446 |
129718 |
10052 |
| 1910 |
98340 |
98210 |
100830 |
98210 |
100620 |
99590 |
2280 |
1250 |
114792 |
129602 |
10166 |
| 1911 |
98360 |
98330 |
100920 |
98330 |
100920 |
99650 |
2560 |
1290 |
22772 |
15724 |
2062 |
| 1912 |
98380 |
98420 |
100790 |
98390 |
100580 |
99670 |
2200 |
1290 |
3980 |
3136 |
98 |
| 2001 |
98400 |
98380 |
100820 |
98380 |
100620 |
99690 |
2220 |
1290 |
4006 |
10738 |
1086 |
| 2002 |
98210 |
|
|
|
100240 |
100240 |
2030 |
2030 |
0 |
56 |
0 |
| 2003 |
98260 |
|
|
|
100110 |
100110 |
1850 |
1850 |
0 |
60 |
0 |
| 2004 |
98440 |
98560 |
98630 |
98560 |
98630 |
98590 |
190 |
150 |
4 |
30 |
2 |
| 2005 |
98330 |
98300 |
100780 |
98300 |
100390 |
99910 |
2060 |
1580 |
202 |
550 |
-2 |
| 2006 |
98670 |
98500 |
100140 |
98500 |
100140 |
99640 |
1470 |
970 |
12 |
28 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
907196 |
424012 / 26292 |
| 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 |
140000 |
140000 |
140000 |
140000 |
140000 |
6400 |
6400 |
2 |
6 |
0 |
| 1909 |
133860 |
133900 |
136980 |
133620 |
136580 |
135590 |
2720 |
1730 |
41076 |
36700 |
-4068 |
| 1910 |
134600 |
|
|
|
134600 |
134600 |
0 |
0 |
0 |
2 |
0 |
| 1911 |
133050 |
|
|
|
133050 |
133050 |
0 |
0 |
0 |
60 |
0 |
| 1912 |
133830 |
|
|
|
134580 |
134580 |
750 |
750 |
0 |
0 |
0 |
| 2001 |
135230 |
135250 |
138290 |
135190 |
137980 |
137250 |
2750 |
2020 |
1358 |
4876 |
188 |
| 2002 |
134420 |
134040 |
138000 |
134040 |
138000 |
136230 |
3580 |
1810 |
10 |
4 |
-4 |
| 2003 |
133640 |
|
|
|
133640 |
133640 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
141170 |
|
|
|
141170 |
141170 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
134660 |
|
|
|
137430 |
137430 |
2770 |
2770 |
0 |
48 |
0 |
| 2006 |
142270 |
|
|
|
142270 |
142270 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
42446 |
41696 / -3884 |
发表评论