2019年7月9日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/7/9 15:36:19
| 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 |
46500 |
46500 |
46060 |
46120 |
46140 |
-200 |
-180 |
29990 |
40050 |
-9470 |
| 1908 |
46350 |
46500 |
46560 |
46080 |
46170 |
46240 |
-180 |
-110 |
81552 |
198530 |
-4082 |
| 1909 |
46390 |
46560 |
46570 |
46110 |
46190 |
46290 |
-200 |
-100 |
133840 |
229856 |
8856 |
| 1910 |
46420 |
46540 |
46600 |
46160 |
46220 |
46300 |
-200 |
-120 |
22666 |
83636 |
4264 |
| 1911 |
46450 |
46600 |
46610 |
46180 |
46270 |
46300 |
-180 |
-150 |
7132 |
30548 |
2850 |
| 1912 |
46470 |
46630 |
46630 |
46230 |
46310 |
46360 |
-160 |
-110 |
1938 |
19118 |
336 |
| 2001 |
46510 |
46650 |
46650 |
46300 |
46320 |
46360 |
-190 |
-150 |
684 |
5274 |
148 |
| 2002 |
46570 |
46700 |
46700 |
46380 |
46410 |
46480 |
-160 |
-90 |
190 |
2708 |
38 |
| 2003 |
46630 |
46730 |
46770 |
46460 |
46480 |
46530 |
-150 |
-100 |
38 |
2110 |
-6 |
| 2004 |
46710 |
46810 |
46810 |
46570 |
46580 |
46630 |
-130 |
-80 |
24 |
1760 |
-2 |
| 2005 |
46810 |
46870 |
46880 |
46600 |
46670 |
46660 |
-140 |
-150 |
138 |
914 |
-20 |
| 2006 |
46860 |
46690 |
46690 |
46680 |
46680 |
46680 |
-180 |
-180 |
4 |
130 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
278196 |
614634 / 2914 |
| 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 |
13750 |
13770 |
13780 |
13695 |
13725 |
13725 |
-25 |
-25 |
16220 |
46420 |
-7600 |
| 1908 |
13770 |
13790 |
13805 |
13720 |
13745 |
13755 |
-25 |
-15 |
81922 |
208886 |
3188 |
| 1909 |
13775 |
13780 |
13815 |
13735 |
13770 |
13765 |
-5 |
-10 |
34622 |
191180 |
1188 |
| 1910 |
13795 |
13815 |
13840 |
13760 |
13795 |
13795 |
0 |
0 |
17630 |
129742 |
1858 |
| 1911 |
13810 |
13840 |
13855 |
13790 |
13815 |
13815 |
5 |
5 |
7642 |
52632 |
2490 |
| 1912 |
13815 |
13875 |
13875 |
13805 |
13825 |
13825 |
10 |
10 |
2046 |
41882 |
-114 |
| 2001 |
13840 |
13880 |
13880 |
13820 |
13860 |
13855 |
20 |
15 |
66 |
6740 |
-16 |
| 2002 |
13850 |
13860 |
13885 |
13860 |
13870 |
13870 |
20 |
20 |
20 |
1160 |
2 |
| 2003 |
13920 |
13885 |
13915 |
13885 |
13915 |
13890 |
-5 |
-30 |
10 |
398 |
-6 |
| 2004 |
13920 |
13920 |
13920 |
13920 |
13920 |
13920 |
0 |
0 |
2 |
192 |
0 |
| 2005 |
13980 |
|
|
|
13980 |
13980 |
0 |
0 |
0 |
152 |
0 |
| 2006 |
14015 |
14025 |
14025 |
13970 |
14010 |
14000 |
-5 |
-15 |
6 |
92 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
160186 |
679476 / 988 |
| 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 |
19500 |
19395 |
19425 |
19185 |
19195 |
19300 |
-305 |
-200 |
20450 |
32110 |
-10990 |
| 1908 |
19365 |
19240 |
19310 |
19100 |
19105 |
19200 |
-260 |
-165 |
243700 |
193130 |
-7330 |
| 1909 |
19250 |
19135 |
19200 |
19000 |
19005 |
19090 |
-245 |
-160 |
236366 |
251156 |
4106 |
| 1910 |
19180 |
19080 |
19120 |
18930 |
18950 |
19020 |
-230 |
-160 |
37890 |
67672 |
4108 |
| 1911 |
19100 |
18995 |
19055 |
18880 |
18880 |
18970 |
-220 |
-130 |
10172 |
17618 |
2926 |
| 1912 |
19050 |
18945 |
18995 |
18855 |
18860 |
18915 |
-190 |
-135 |
1548 |
5950 |
-338 |
| 2001 |
18995 |
18910 |
18950 |
18830 |
18830 |
18880 |
-165 |
-115 |
308 |
2564 |
158 |
| 2002 |
18905 |
18900 |
18900 |
18835 |
18835 |
18855 |
-70 |
-50 |
22 |
566 |
2 |
| 2003 |
18940 |
18825 |
18895 |
18750 |
18755 |
18825 |
-185 |
-115 |
102 |
650 |
16 |
| 2004 |
18825 |
18805 |
18835 |
18775 |
18780 |
18815 |
-45 |
-10 |
26 |
266 |
0 |
| 2005 |
18895 |
18745 |
18855 |
18720 |
18730 |
18765 |
-165 |
-130 |
162 |
944 |
78 |
| 2006 |
18820 |
18710 |
18835 |
18710 |
18710 |
18735 |
-110 |
-85 |
54 |
232 |
38 |
| 小计 |
|
|
|
|
|
|
|
|
550800 |
572858 / -7226 |
| 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 |
15945 |
15870 |
15870 |
15650 |
15670 |
15800 |
-275 |
-145 |
1320 |
6740 |
-590 |
| 1908 |
15990 |
16000 |
16005 |
15655 |
15655 |
15840 |
-335 |
-150 |
47654 |
56514 |
4672 |
| 1909 |
15995 |
16000 |
16015 |
15665 |
15665 |
15835 |
-330 |
-160 |
22758 |
36784 |
7256 |
| 1910 |
15985 |
15995 |
15995 |
15700 |
15700 |
15830 |
-285 |
-155 |
1294 |
3896 |
610 |
| 1911 |
16000 |
15945 |
15945 |
15800 |
15800 |
15880 |
-200 |
-120 |
42 |
464 |
26 |
| 1912 |
16035 |
15890 |
15890 |
15750 |
15755 |
15810 |
-280 |
-225 |
16 |
242 |
4 |
| 2001 |
16045 |
15930 |
15970 |
15705 |
15705 |
15870 |
-340 |
-175 |
14 |
76 |
2 |
| 2002 |
16035 |
15910 |
15950 |
15865 |
15865 |
15905 |
-170 |
-130 |
10 |
62 |
2 |
| 2003 |
16100 |
15960 |
15960 |
15960 |
15960 |
15960 |
-140 |
-140 |
2 |
34 |
2 |
| 2004 |
16035 |
15910 |
15910 |
15910 |
15910 |
15910 |
-125 |
-125 |
4 |
34 |
4 |
| 2005 |
16120 |
|
|
|
16120 |
16120 |
0 |
0 |
0 |
26 |
0 |
| 2006 |
16100 |
15950 |
15990 |
15950 |
15990 |
15965 |
-110 |
-135 |
12 |
18 |
12 |
| 小计 |
|
|
|
|
|
|
|
|
73126 |
104890 / 12000 |
| 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 |
99340 |
99610 |
100440 |
99510 |
99650 |
100010 |
310 |
670 |
2652 |
18768 |
-144 |
| 1908 |
99230 |
100350 |
100990 |
99650 |
99940 |
100200 |
710 |
970 |
512890 |
105854 |
-9604 |
| 1909 |
99480 |
100510 |
101100 |
99850 |
100150 |
100370 |
670 |
890 |
130056 |
138362 |
8644 |
| 1910 |
99590 |
100690 |
101230 |
99980 |
100350 |
100420 |
760 |
830 |
101872 |
136082 |
6480 |
| 1911 |
99650 |
100780 |
101320 |
100050 |
100270 |
100490 |
620 |
840 |
18004 |
17398 |
1674 |
| 1912 |
99670 |
100660 |
101260 |
100060 |
100450 |
100500 |
780 |
830 |
3620 |
3854 |
718 |
| 2001 |
99690 |
100740 |
101490 |
100170 |
100420 |
100770 |
730 |
1080 |
3042 |
12258 |
1520 |
| 2002 |
100240 |
100270 |
100960 |
100270 |
100960 |
100730 |
720 |
490 |
6 |
62 |
6 |
| 2003 |
100110 |
101340 |
101340 |
101340 |
101340 |
101340 |
1230 |
1230 |
2 |
62 |
2 |
| 2004 |
98590 |
|
|
|
99940 |
99940 |
1350 |
1350 |
0 |
30 |
0 |
| 2005 |
99910 |
100390 |
101180 |
100280 |
100330 |
100620 |
420 |
710 |
136 |
558 |
8 |
| 2006 |
99640 |
101000 |
101000 |
99960 |
99960 |
100610 |
320 |
970 |
18 |
32 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
772298 |
433320 / 9308 |
| 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 |
140000 |
|
|
|
138180 |
138180 |
-1820 |
-1820 |
0 |
6 |
0 |
| 1909 |
135590 |
136900 |
137500 |
135100 |
135850 |
135990 |
260 |
400 |
25818 |
36102 |
-598 |
| 1910 |
134600 |
|
|
|
134600 |
134600 |
0 |
0 |
0 |
2 |
0 |
| 1911 |
133050 |
|
|
|
133050 |
133050 |
0 |
0 |
0 |
60 |
0 |
| 1912 |
134580 |
|
|
|
134580 |
134580 |
0 |
0 |
0 |
0 |
0 |
| 2001 |
137250 |
138400 |
138500 |
136540 |
137470 |
137660 |
220 |
410 |
1720 |
5712 |
836 |
| 2002 |
136230 |
|
|
|
136230 |
136230 |
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 |
|
|
|
137430 |
137430 |
0 |
0 |
0 |
48 |
0 |
| 2006 |
142270 |
|
|
|
142270 |
142270 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
27538 |
41934 / 238 |
发表评论