2019年7月24日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/7/24 15:09:39
| 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 |
47280 |
47150 |
47160 |
46740 |
47030 |
46960 |
-250 |
-320 |
60420 |
117118 |
-6330 |
| 1909 |
47340 |
47190 |
47200 |
46750 |
47090 |
46990 |
-250 |
-350 |
163518 |
250514 |
-3542 |
| 1910 |
47400 |
47260 |
47260 |
46830 |
47140 |
47040 |
-260 |
-360 |
68560 |
124950 |
6876 |
| 1911 |
47440 |
47270 |
47290 |
46900 |
47180 |
47070 |
-260 |
-370 |
13436 |
42576 |
3238 |
| 1912 |
47460 |
47310 |
47310 |
46900 |
47210 |
47100 |
-250 |
-360 |
5092 |
27580 |
1958 |
| 2001 |
47490 |
47400 |
47400 |
46950 |
47240 |
47130 |
-250 |
-360 |
770 |
6802 |
208 |
| 2002 |
47550 |
47390 |
47390 |
47040 |
47290 |
47220 |
-260 |
-330 |
362 |
3488 |
168 |
| 2003 |
47630 |
47360 |
47370 |
47100 |
47350 |
47300 |
-280 |
-330 |
124 |
2550 |
4 |
| 2004 |
47720 |
47470 |
47470 |
47260 |
47430 |
47420 |
-290 |
-300 |
124 |
1654 |
-2 |
| 2005 |
47760 |
47400 |
47510 |
47200 |
47510 |
47420 |
-250 |
-340 |
64 |
990 |
-4 |
| 2006 |
47780 |
47640 |
47640 |
47310 |
47550 |
47470 |
-230 |
-310 |
26 |
378 |
0 |
| 2007 |
48110 |
47630 |
47630 |
47580 |
47580 |
47600 |
-530 |
-510 |
4 |
14 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
312500 |
578614 / 2572 |
| 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 |
13785 |
13760 |
13795 |
13735 |
13775 |
13770 |
-10 |
-15 |
27256 |
115166 |
-9474 |
| 1909 |
13800 |
13765 |
13805 |
13735 |
13790 |
13775 |
-10 |
-25 |
110282 |
237436 |
-7008 |
| 1910 |
13815 |
13780 |
13815 |
13750 |
13795 |
13790 |
-20 |
-25 |
42066 |
166912 |
1824 |
| 1911 |
13840 |
13740 |
13835 |
13740 |
13815 |
13810 |
-25 |
-30 |
18794 |
78354 |
3314 |
| 1912 |
13855 |
13825 |
13845 |
13800 |
13825 |
13825 |
-30 |
-30 |
5734 |
61106 |
586 |
| 2001 |
13865 |
13845 |
13865 |
13820 |
13845 |
13845 |
-20 |
-20 |
370 |
12138 |
84 |
| 2002 |
13905 |
13850 |
13880 |
13845 |
13870 |
13855 |
-35 |
-50 |
30 |
2410 |
2 |
| 2003 |
13940 |
13885 |
13910 |
13885 |
13900 |
13895 |
-40 |
-45 |
6 |
490 |
-2 |
| 2004 |
13930 |
|
|
|
13930 |
13930 |
0 |
0 |
0 |
220 |
0 |
| 2005 |
13990 |
13915 |
13950 |
13915 |
13935 |
13930 |
-55 |
-60 |
6 |
176 |
2 |
| 2006 |
14160 |
|
|
|
14160 |
14160 |
0 |
0 |
0 |
112 |
0 |
| 2007 |
14105 |
|
|
|
14105 |
14105 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
204544 |
674524 / -10672 |
| 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 |
19305 |
19260 |
19395 |
19170 |
19360 |
19295 |
55 |
-10 |
28360 |
73798 |
-4930 |
| 1909 |
19280 |
19230 |
19395 |
19135 |
19350 |
19280 |
70 |
0 |
345908 |
259248 |
-1546 |
| 1910 |
19250 |
19225 |
19355 |
19115 |
19320 |
19250 |
70 |
0 |
81614 |
107324 |
236 |
| 1911 |
19220 |
19150 |
19320 |
19090 |
19285 |
19220 |
65 |
0 |
23618 |
49886 |
3282 |
| 1912 |
19205 |
19130 |
19290 |
19065 |
19260 |
19215 |
55 |
10 |
1938 |
7508 |
40 |
| 2001 |
19165 |
19110 |
19260 |
19050 |
19225 |
19150 |
60 |
-15 |
398 |
2018 |
-82 |
| 2002 |
19125 |
19080 |
19180 |
19035 |
19180 |
19085 |
55 |
-40 |
12 |
490 |
-4 |
| 2003 |
19110 |
19050 |
19215 |
19000 |
19210 |
19135 |
100 |
25 |
18 |
496 |
-2 |
| 2004 |
19125 |
19100 |
19100 |
19100 |
19100 |
19100 |
-25 |
-25 |
4 |
276 |
0 |
| 2005 |
19060 |
19010 |
19155 |
18930 |
19100 |
19055 |
40 |
-5 |
50 |
952 |
-4 |
| 2006 |
19015 |
18995 |
19115 |
18995 |
19115 |
19070 |
100 |
55 |
12 |
164 |
-2 |
| 2007 |
19000 |
|
|
|
19000 |
19000 |
0 |
0 |
0 |
22 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
481932 |
502182 / -3012 |
| 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 |
16435 |
16450 |
16635 |
16400 |
16620 |
16500 |
185 |
65 |
9126 |
17454 |
-2266 |
| 1909 |
16455 |
16465 |
16670 |
16415 |
16640 |
16520 |
185 |
65 |
63280 |
67592 |
4662 |
| 1910 |
16425 |
16465 |
16630 |
16400 |
16595 |
16500 |
170 |
75 |
9238 |
16072 |
1204 |
| 1911 |
16410 |
16475 |
16600 |
16415 |
16600 |
16500 |
190 |
90 |
182 |
1304 |
-8 |
| 1912 |
16415 |
16475 |
16575 |
16470 |
16575 |
16530 |
160 |
115 |
50 |
376 |
-12 |
| 2001 |
16430 |
16500 |
16500 |
16475 |
16475 |
16480 |
45 |
50 |
6 |
82 |
2 |
| 2002 |
16430 |
16480 |
16480 |
16480 |
16480 |
16480 |
50 |
50 |
2 |
70 |
-2 |
| 2003 |
16445 |
16470 |
16545 |
16470 |
16545 |
16505 |
100 |
60 |
4 |
64 |
2 |
| 2004 |
16420 |
16480 |
16535 |
16480 |
16535 |
16505 |
115 |
85 |
4 |
62 |
4 |
| 2005 |
16425 |
|
|
|
16425 |
16425 |
0 |
0 |
0 |
36 |
0 |
| 2006 |
16495 |
16400 |
16400 |
16400 |
16400 |
16400 |
-95 |
-95 |
4 |
14 |
-4 |
| 2007 |
16390 |
16490 |
16535 |
16450 |
16535 |
16505 |
145 |
115 |
10 |
8 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
81906 |
103134 / 3588 |
| 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 |
112810 |
112660 |
112800 |
110480 |
111870 |
111530 |
-940 |
-1280 |
317722 |
48548 |
-14086 |
| 1909 |
112970 |
112910 |
113150 |
110610 |
112160 |
111750 |
-810 |
-1220 |
159966 |
132118 |
-8196 |
| 1910 |
113130 |
113270 |
113270 |
110750 |
112320 |
111950 |
-810 |
-1180 |
1185124 |
313612 |
26006 |
| 1911 |
113050 |
113280 |
113280 |
110820 |
112400 |
112000 |
-650 |
-1050 |
39834 |
37222 |
3918 |
| 1912 |
113050 |
113280 |
113280 |
111000 |
112490 |
112080 |
-560 |
-970 |
16954 |
14248 |
1398 |
| 2001 |
113200 |
113500 |
113500 |
111110 |
112400 |
112290 |
-800 |
-910 |
14664 |
29708 |
1856 |
| 2002 |
113310 |
113150 |
113150 |
111620 |
112500 |
112660 |
-810 |
-650 |
28 |
238 |
-4 |
| 2003 |
113360 |
112730 |
112950 |
111450 |
111450 |
112090 |
-1910 |
-1270 |
12 |
66 |
2 |
| 2004 |
113240 |
112770 |
112880 |
112520 |
112520 |
112660 |
-720 |
-580 |
12 |
34 |
0 |
| 2005 |
112840 |
112900 |
113280 |
111310 |
112690 |
112250 |
-150 |
-590 |
498 |
2866 |
36 |
| 2006 |
113260 |
112980 |
113110 |
111530 |
112840 |
112220 |
-420 |
-1040 |
72 |
190 |
-4 |
| 2007 |
112950 |
113160 |
113190 |
111730 |
112480 |
112500 |
-470 |
-450 |
56 |
118 |
-8 |
| 小计 |
|
|
|
|
|
|
|
|
1734942 |
578968 / 10918 |
| 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 |
134930 |
134580 |
134580 |
130760 |
133730 |
132930 |
-1200 |
-2000 |
47560 |
28704 |
804 |
| 1910 |
134450 |
|
|
|
134450 |
134450 |
0 |
0 |
0 |
2 |
0 |
| 1911 |
132950 |
133740 |
135600 |
133740 |
135600 |
134670 |
2650 |
1720 |
4 |
54 |
0 |
| 1912 |
135320 |
|
|
|
135320 |
135320 |
0 |
0 |
0 |
4 |
0 |
| 2001 |
136310 |
135990 |
135990 |
132210 |
134850 |
134260 |
-1460 |
-2050 |
5080 |
11188 |
1236 |
| 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 |
142330 |
|
|
|
140190 |
140190 |
-2140 |
-2140 |
0 |
0 |
0 |
| 2007 |
143730 |
|
|
|
143730 |
143730 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
52644 |
40006 / 2040 |
发表评论