2019年7月17日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/7/17 15:10:07
| 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 |
46860 |
46870 |
47180 |
46720 |
46800 |
46870 |
-60 |
10 |
68386 |
155254 |
-7280 |
| 1909 |
46950 |
46960 |
47280 |
46760 |
46860 |
46990 |
-90 |
40 |
174862 |
245778 |
906 |
| 1910 |
46990 |
47020 |
47320 |
46820 |
46890 |
47030 |
-100 |
40 |
33810 |
98718 |
1284 |
| 1911 |
47030 |
47030 |
47340 |
46850 |
46930 |
47020 |
-100 |
-10 |
8730 |
35424 |
930 |
| 1912 |
47050 |
47090 |
47370 |
46870 |
46950 |
47040 |
-100 |
-10 |
3250 |
22802 |
896 |
| 2001 |
47100 |
47220 |
47400 |
46950 |
47000 |
47100 |
-100 |
0 |
302 |
6378 |
48 |
| 2002 |
47170 |
47260 |
47460 |
47000 |
47070 |
47160 |
-100 |
-10 |
220 |
3066 |
54 |
| 2003 |
47250 |
47370 |
47490 |
47110 |
47110 |
47320 |
-140 |
70 |
90 |
2308 |
8 |
| 2004 |
47350 |
47500 |
47560 |
47180 |
47210 |
47270 |
-140 |
-80 |
96 |
1666 |
16 |
| 2005 |
47390 |
47570 |
47620 |
47230 |
47230 |
47370 |
-160 |
-20 |
40 |
956 |
6 |
| 2006 |
47410 |
47360 |
47370 |
47320 |
47320 |
47350 |
-90 |
-60 |
10 |
282 |
4 |
| 2007 |
47480 |
47780 |
47780 |
47350 |
47350 |
47530 |
-130 |
50 |
20 |
12 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
289816 |
572644 / -3120 |
| 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 |
13905 |
13830 |
13865 |
13860 |
5 |
0 |
79052 |
173190 |
-13946 |
| 1909 |
13885 |
13895 |
13930 |
13855 |
13885 |
13885 |
0 |
0 |
87974 |
224140 |
16970 |
| 1910 |
13910 |
13900 |
13945 |
13880 |
13905 |
13905 |
-5 |
-5 |
23452 |
151258 |
2632 |
| 1911 |
13940 |
13935 |
13970 |
13910 |
13930 |
13935 |
-10 |
-5 |
9568 |
68516 |
1026 |
| 1912 |
13985 |
14040 |
14040 |
13940 |
13950 |
13955 |
-35 |
-30 |
4754 |
54912 |
1196 |
| 2001 |
13995 |
13980 |
14045 |
13960 |
13965 |
13975 |
-30 |
-20 |
588 |
8194 |
144 |
| 2002 |
14025 |
14005 |
14030 |
13985 |
13990 |
14000 |
-35 |
-25 |
192 |
1156 |
6 |
| 2003 |
14055 |
|
|
|
14055 |
14055 |
0 |
0 |
0 |
358 |
0 |
| 2004 |
14025 |
|
|
|
14025 |
14025 |
0 |
0 |
0 |
202 |
0 |
| 2005 |
14115 |
|
|
|
14115 |
14115 |
0 |
0 |
0 |
178 |
0 |
| 2006 |
14145 |
|
|
|
14145 |
14145 |
0 |
0 |
0 |
112 |
0 |
| 2007 |
14180 |
|
|
|
14180 |
14180 |
0 |
0 |
0 |
2 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
205580 |
682218 / 8028 |
| 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 |
19275 |
19355 |
19585 |
19345 |
19380 |
19455 |
105 |
180 |
93422 |
113880 |
-10350 |
| 1909 |
19245 |
19355 |
19550 |
19315 |
19355 |
19425 |
110 |
180 |
432814 |
269046 |
-1668 |
| 1910 |
19195 |
19300 |
19500 |
19275 |
19315 |
19370 |
120 |
175 |
61258 |
98942 |
2812 |
| 1911 |
19150 |
19265 |
19435 |
19225 |
19265 |
19310 |
115 |
160 |
31872 |
40200 |
6356 |
| 1912 |
19095 |
19230 |
19375 |
19180 |
19210 |
19255 |
115 |
160 |
2670 |
6270 |
28 |
| 2001 |
19070 |
19170 |
19310 |
19125 |
19175 |
19225 |
105 |
155 |
574 |
2266 |
-58 |
| 2002 |
19065 |
19175 |
19250 |
19100 |
19100 |
19180 |
35 |
115 |
30 |
512 |
-16 |
| 2003 |
19010 |
19115 |
19200 |
19060 |
19100 |
19145 |
90 |
135 |
188 |
502 |
-74 |
| 2004 |
19015 |
19140 |
19220 |
19050 |
19075 |
19140 |
60 |
125 |
56 |
230 |
-28 |
| 2005 |
18990 |
19100 |
19200 |
19005 |
19070 |
19085 |
80 |
95 |
90 |
988 |
-40 |
| 2006 |
18940 |
19115 |
19155 |
19030 |
19030 |
19090 |
90 |
150 |
36 |
150 |
-10 |
| 2007 |
18900 |
19145 |
19440 |
18905 |
18905 |
19075 |
5 |
175 |
12 |
4 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
623022 |
532990 / -3044 |
| 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 |
16175 |
16295 |
16380 |
16225 |
16290 |
16300 |
115 |
125 |
24014 |
32344 |
-2324 |
| 1909 |
16175 |
16270 |
16395 |
16220 |
16305 |
16305 |
130 |
130 |
42386 |
51850 |
4118 |
| 1910 |
16170 |
16260 |
16375 |
16220 |
16305 |
16295 |
135 |
125 |
3224 |
6962 |
682 |
| 1911 |
16150 |
16240 |
16320 |
16240 |
16315 |
16270 |
165 |
120 |
30 |
512 |
24 |
| 1912 |
16230 |
|
|
|
16250 |
16250 |
20 |
20 |
0 |
242 |
0 |
| 2001 |
16115 |
16270 |
16275 |
16270 |
16275 |
16270 |
160 |
155 |
6 |
70 |
-2 |
| 2002 |
16170 |
16260 |
16260 |
16115 |
16240 |
16215 |
70 |
45 |
12 |
58 |
-10 |
| 2003 |
16135 |
16235 |
16235 |
16235 |
16235 |
16235 |
100 |
100 |
2 |
40 |
0 |
| 2004 |
15910 |
|
|
|
16200 |
16200 |
290 |
290 |
0 |
34 |
0 |
| 2005 |
16075 |
16220 |
16220 |
16220 |
16220 |
16220 |
145 |
145 |
2 |
26 |
0 |
| 2006 |
16150 |
16260 |
16260 |
16145 |
16145 |
16180 |
-5 |
30 |
6 |
20 |
0 |
| 2007 |
16090 |
|
|
|
16090 |
16090 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
69682 |
92158 / 2488 |
| 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 |
107330 |
110500 |
111400 |
108600 |
111040 |
110260 |
3710 |
2930 |
957508 |
128814 |
-8364 |
| 1909 |
107640 |
110680 |
111470 |
109140 |
111190 |
110370 |
3550 |
2730 |
306286 |
195196 |
4604 |
| 1910 |
107700 |
111000 |
111600 |
109200 |
111420 |
110520 |
3720 |
2820 |
409878 |
220312 |
17798 |
| 1911 |
107730 |
111000 |
111670 |
109410 |
111630 |
110670 |
3900 |
2940 |
53854 |
28628 |
4004 |
| 1912 |
107790 |
111000 |
111720 |
109050 |
111610 |
110780 |
3820 |
2990 |
12986 |
8180 |
802 |
| 2001 |
108360 |
111150 |
111800 |
109750 |
111680 |
110930 |
3320 |
2570 |
12342 |
20956 |
914 |
| 2002 |
108460 |
|
|
|
110250 |
110250 |
1790 |
1790 |
0 |
70 |
0 |
| 2003 |
107260 |
110870 |
110870 |
110820 |
110820 |
110840 |
3560 |
3580 |
6 |
62 |
-4 |
| 2004 |
109110 |
111720 |
111720 |
111720 |
111720 |
111720 |
2610 |
2610 |
2 |
34 |
-2 |
| 2005 |
108780 |
110990 |
111800 |
109900 |
111730 |
110930 |
2950 |
2150 |
1018 |
2318 |
416 |
| 2006 |
108730 |
111020 |
111790 |
109920 |
111460 |
110860 |
2730 |
2130 |
238 |
164 |
14 |
| 2007 |
108780 |
111110 |
111850 |
109980 |
111810 |
111000 |
3030 |
2220 |
76 |
72 |
40 |
| 小计 |
|
|
|
|
|
|
|
|
1754194 |
604806 / 20222 |
| 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 |
134000 |
|
|
|
134000 |
134000 |
0 |
0 |
0 |
2 |
0 |
| 1909 |
133680 |
134500 |
134900 |
133080 |
134160 |
133750 |
480 |
70 |
15466 |
30494 |
-350 |
| 1910 |
134560 |
132540 |
135290 |
132540 |
134320 |
134050 |
-240 |
-510 |
6 |
2 |
0 |
| 1911 |
135000 |
|
|
|
135000 |
135000 |
0 |
0 |
0 |
56 |
0 |
| 1912 |
132850 |
135320 |
135320 |
135320 |
135320 |
135320 |
2470 |
2470 |
4 |
4 |
-2 |
| 2001 |
135220 |
135630 |
136110 |
134480 |
135310 |
135060 |
90 |
-160 |
1086 |
8066 |
208 |
| 2002 |
135420 |
|
|
|
135420 |
135420 |
0 |
0 |
0 |
4 |
0 |
| 2003 |
133640 |
|
|
|
133640 |
133640 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
141050 |
|
|
|
141050 |
141050 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
137270 |
138260 |
138260 |
138260 |
138260 |
138260 |
990 |
990 |
2 |
50 |
0 |
| 2006 |
142440 |
|
|
|
142440 |
142440 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
142440 |
|
|
|
142440 |
142440 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
16564 |
38678 / -144 |
发表评论