2019年8月7日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/8/7 15:11:09
| 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 |
46050 |
46030 |
46190 |
45870 |
45870 |
46030 |
-180 |
-20 |
29110 |
49970 |
-2250 |
| 1909 |
46080 |
46060 |
46260 |
45910 |
45930 |
46050 |
-150 |
-30 |
79410 |
223628 |
1446 |
| 1910 |
46130 |
46080 |
46320 |
45940 |
45960 |
46090 |
-170 |
-40 |
120076 |
226718 |
7450 |
| 1911 |
46180 |
46160 |
46360 |
45990 |
46010 |
46150 |
-170 |
-30 |
22446 |
88070 |
2434 |
| 1912 |
46190 |
46280 |
46390 |
46020 |
46040 |
46170 |
-150 |
-20 |
8810 |
47100 |
2106 |
| 2001 |
46230 |
46200 |
46420 |
46080 |
46100 |
46190 |
-130 |
-40 |
1178 |
9676 |
200 |
| 2002 |
46360 |
46250 |
46470 |
46140 |
46140 |
46260 |
-220 |
-100 |
304 |
5676 |
60 |
| 2003 |
46370 |
46410 |
46530 |
46250 |
46260 |
46330 |
-110 |
-40 |
306 |
3412 |
42 |
| 2004 |
46490 |
46450 |
46600 |
46300 |
46310 |
46410 |
-180 |
-80 |
330 |
1790 |
38 |
| 2005 |
46550 |
46500 |
46650 |
46400 |
46400 |
46480 |
-150 |
-70 |
232 |
1192 |
116 |
| 2006 |
46650 |
46700 |
46770 |
46450 |
46450 |
46600 |
-200 |
-50 |
56 |
456 |
-10 |
| 2007 |
46780 |
46830 |
46830 |
46490 |
46510 |
46540 |
-270 |
-240 |
26 |
56 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
262284 |
657744 / 11630 |
| 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 |
13860 |
13875 |
13885 |
13820 |
13820 |
13845 |
-40 |
-15 |
9630 |
48040 |
-1150 |
| 1909 |
13880 |
13865 |
13900 |
13805 |
13805 |
13855 |
-75 |
-25 |
83906 |
208192 |
-8218 |
| 1910 |
13880 |
13865 |
13890 |
13790 |
13795 |
13845 |
-85 |
-35 |
60888 |
208788 |
7176 |
| 1911 |
13890 |
13905 |
13905 |
13800 |
13800 |
13855 |
-90 |
-35 |
12414 |
109952 |
754 |
| 1912 |
13895 |
13910 |
13910 |
13800 |
13800 |
13855 |
-95 |
-40 |
4578 |
94428 |
102 |
| 2001 |
13915 |
13950 |
13950 |
13830 |
13835 |
13865 |
-80 |
-50 |
1174 |
39480 |
118 |
| 2002 |
13960 |
13910 |
13910 |
13855 |
13855 |
13900 |
-105 |
-60 |
12 |
3502 |
-6 |
| 2003 |
13965 |
13940 |
13940 |
13905 |
13905 |
13920 |
-60 |
-45 |
4 |
626 |
2 |
| 2004 |
13915 |
|
|
|
13915 |
13915 |
0 |
0 |
0 |
230 |
0 |
| 2005 |
13915 |
13920 |
13920 |
13920 |
13920 |
13920 |
5 |
5 |
2 |
216 |
-2 |
| 2006 |
13880 |
|
|
|
13880 |
13880 |
0 |
0 |
0 |
114 |
0 |
| 2007 |
14100 |
14010 |
14010 |
14010 |
14010 |
14010 |
-90 |
-90 |
4 |
8 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
172612 |
713576 / -1220 |
| 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 |
19175 |
19205 |
19205 |
18850 |
18850 |
18980 |
-325 |
-195 |
14050 |
21340 |
-3380 |
| 1909 |
19215 |
19250 |
19250 |
18850 |
18850 |
19015 |
-365 |
-200 |
260408 |
161066 |
-3606 |
| 1910 |
19145 |
19160 |
19165 |
18745 |
18765 |
18925 |
-380 |
-220 |
278628 |
188860 |
25626 |
| 1911 |
19075 |
19130 |
19130 |
18675 |
18710 |
18860 |
-365 |
-215 |
66520 |
81900 |
9974 |
| 1912 |
19030 |
19050 |
19055 |
18630 |
18630 |
18825 |
-400 |
-205 |
8428 |
16484 |
2096 |
| 2001 |
19025 |
19015 |
19025 |
18650 |
18650 |
18795 |
-375 |
-230 |
1966 |
2930 |
600 |
| 2002 |
19020 |
18985 |
18985 |
18690 |
18690 |
18735 |
-330 |
-285 |
162 |
846 |
2 |
| 2003 |
19025 |
18850 |
18850 |
18690 |
18690 |
18745 |
-335 |
-280 |
180 |
462 |
-54 |
| 2004 |
19060 |
18870 |
18870 |
18670 |
18670 |
18715 |
-390 |
-345 |
56 |
236 |
-2 |
| 2005 |
18950 |
18905 |
18905 |
18665 |
18705 |
18730 |
-245 |
-220 |
704 |
1324 |
352 |
| 2006 |
18905 |
18815 |
18815 |
18650 |
18650 |
18690 |
-255 |
-215 |
46 |
194 |
36 |
| 2007 |
18955 |
18815 |
18815 |
18650 |
18650 |
18685 |
-305 |
-270 |
34 |
76 |
24 |
| 小计 |
|
|
|
|
|
|
|
|
631182 |
475718 / 31668 |
| 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 |
16325 |
16520 |
16615 |
16390 |
16405 |
16485 |
80 |
160 |
1700 |
7790 |
-510 |
| 1909 |
16395 |
16630 |
16695 |
16460 |
16470 |
16585 |
75 |
190 |
49900 |
55852 |
-636 |
| 1910 |
16390 |
16615 |
16685 |
16475 |
16495 |
16575 |
105 |
185 |
25840 |
30306 |
1234 |
| 1911 |
16425 |
16575 |
16665 |
16470 |
16485 |
16550 |
60 |
125 |
1940 |
3148 |
746 |
| 1912 |
16390 |
16645 |
16645 |
16515 |
16515 |
16570 |
125 |
180 |
14 |
510 |
2 |
| 2001 |
16410 |
16575 |
16575 |
16575 |
16575 |
16575 |
165 |
165 |
2 |
84 |
0 |
| 2002 |
16340 |
|
|
|
16340 |
16340 |
0 |
0 |
0 |
68 |
0 |
| 2003 |
16395 |
|
|
|
16395 |
16395 |
0 |
0 |
0 |
64 |
0 |
| 2004 |
16250 |
16430 |
16430 |
16430 |
16430 |
16430 |
180 |
180 |
4 |
58 |
0 |
| 2005 |
16220 |
16430 |
16460 |
16400 |
16460 |
16425 |
240 |
205 |
8 |
38 |
-2 |
| 2006 |
16320 |
16635 |
16635 |
16550 |
16550 |
16590 |
230 |
270 |
4 |
18 |
0 |
| 2007 |
16300 |
16465 |
16465 |
16465 |
16465 |
16465 |
165 |
165 |
2 |
10 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
79414 |
97946 / 836 |
| 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 |
117780 |
117640 |
118620 |
115920 |
115920 |
117520 |
-1860 |
-260 |
3744 |
16956 |
-1068 |
| 1909 |
118140 |
118270 |
119210 |
116140 |
116340 |
117570 |
-1800 |
-570 |
74962 |
94770 |
-7656 |
| 1910 |
118380 |
118650 |
119580 |
116380 |
116500 |
117830 |
-1880 |
-550 |
1295694 |
466020 |
19634 |
| 1911 |
118590 |
118990 |
119760 |
116640 |
116710 |
118070 |
-1880 |
-520 |
411962 |
109510 |
11302 |
| 1912 |
118750 |
119130 |
119870 |
116860 |
116930 |
118170 |
-1820 |
-580 |
90354 |
35504 |
7468 |
| 2001 |
118810 |
119050 |
119880 |
117050 |
117130 |
118230 |
-1680 |
-580 |
51258 |
56708 |
8040 |
| 2002 |
119000 |
117770 |
117770 |
117220 |
117270 |
117370 |
-1730 |
-1630 |
54 |
240 |
-14 |
| 2003 |
118370 |
118440 |
119260 |
117220 |
117220 |
118600 |
-1150 |
230 |
22 |
98 |
4 |
| 2004 |
118750 |
118960 |
119160 |
117860 |
118260 |
118670 |
-490 |
-80 |
12 |
56 |
2 |
| 2005 |
118880 |
118990 |
119800 |
117000 |
117150 |
118150 |
-1730 |
-730 |
1886 |
4500 |
212 |
| 2006 |
118810 |
118590 |
119150 |
117340 |
117340 |
118150 |
-1470 |
-660 |
36 |
248 |
-2 |
| 2007 |
118710 |
118850 |
119550 |
117080 |
117100 |
118270 |
-1610 |
-440 |
98 |
316 |
-6 |
| 小计 |
|
|
|
|
|
|
|
|
1930082 |
784926 / 37916 |
| 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 |
132900 |
|
|
|
132900 |
132900 |
0 |
0 |
0 |
0 |
0 |
| 1909 |
134270 |
134630 |
134770 |
133690 |
134440 |
134180 |
170 |
-90 |
13902 |
19034 |
-1046 |
| 1910 |
135000 |
136150 |
136150 |
134750 |
136010 |
135410 |
1010 |
410 |
8 |
8 |
0 |
| 1911 |
134050 |
|
|
|
134460 |
134460 |
410 |
410 |
0 |
54 |
0 |
| 1912 |
134850 |
|
|
|
134850 |
134850 |
0 |
0 |
0 |
0 |
0 |
| 2001 |
134970 |
135080 |
135230 |
134060 |
134800 |
134630 |
-170 |
-340 |
4216 |
18756 |
696 |
| 2002 |
132860 |
|
|
|
132520 |
132520 |
-340 |
-340 |
0 |
0 |
0 |
| 2003 |
133640 |
|
|
|
133640 |
133640 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
141050 |
|
|
|
141050 |
141050 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
136540 |
135640 |
135640 |
133890 |
133890 |
134760 |
-2650 |
-1780 |
4 |
50 |
0 |
| 2006 |
140190 |
|
|
|
140190 |
140190 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
142250 |
|
|
|
137800 |
137800 |
-4450 |
-4450 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
18130 |
37902 / -350 |
发表评论