2019年7月1日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/7/1 17:23:39
| 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 |
| 1907 |
46970 |
46960 |
47360 |
46920 |
47310 |
47250 |
340 |
280 |
36238 |
78430 |
-11288 |
| 1908 |
47000 |
46970 |
47450 |
46960 |
47360 |
47260 |
360 |
260 |
124124 |
219918 |
-2222 |
| 1909 |
47050 |
47040 |
47490 |
47040 |
47410 |
47310 |
360 |
260 |
87410 |
181342 |
7764 |
| 1910 |
47070 |
47040 |
47510 |
47040 |
47420 |
47350 |
350 |
280 |
14644 |
59360 |
434 |
| 1911 |
47140 |
47090 |
47550 |
47090 |
47470 |
47390 |
330 |
250 |
3336 |
21594 |
824 |
| 1912 |
47170 |
47180 |
47570 |
47150 |
47500 |
47450 |
330 |
280 |
936 |
17160 |
162 |
| 2001 |
47240 |
47240 |
47620 |
47210 |
47590 |
47530 |
350 |
290 |
770 |
4484 |
98 |
| 2002 |
47330 |
47310 |
47660 |
47310 |
47610 |
47560 |
280 |
230 |
96 |
2556 |
-22 |
| 2003 |
47290 |
47630 |
47640 |
47630 |
47640 |
47630 |
350 |
340 |
12 |
2042 |
-2 |
| 2004 |
47310 |
47910 |
47920 |
47630 |
47680 |
47680 |
370 |
370 |
106 |
1730 |
44 |
| 2005 |
47410 |
47910 |
47910 |
47700 |
47790 |
47760 |
380 |
350 |
30 |
926 |
2 |
| 2006 |
47510 |
47500 |
47770 |
47500 |
47770 |
47680 |
260 |
170 |
10 |
88 |
-6 |
| 小计 |
|
|
|
|
|
|
|
|
267712 |
589630 / -4212 |
| 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 |
13840 |
13830 |
13845 |
13730 |
13740 |
13780 |
-100 |
-60 |
28478 |
79080 |
-13038 |
| 1908 |
13830 |
13830 |
13855 |
13720 |
13750 |
13780 |
-80 |
-50 |
139536 |
242686 |
-1392 |
| 1909 |
13810 |
13825 |
13855 |
13735 |
13745 |
13790 |
-65 |
-20 |
69916 |
172830 |
13936 |
| 1910 |
13805 |
13825 |
13865 |
13735 |
13750 |
13785 |
-55 |
-20 |
26768 |
119280 |
116 |
| 1911 |
13815 |
13820 |
13865 |
13740 |
13775 |
13795 |
-40 |
-20 |
10812 |
35606 |
-302 |
| 1912 |
13810 |
13885 |
13885 |
13745 |
13775 |
13800 |
-35 |
-10 |
5226 |
37136 |
1556 |
| 2001 |
13840 |
13780 |
13895 |
13760 |
13770 |
13805 |
-70 |
-35 |
1146 |
6462 |
26 |
| 2002 |
13840 |
13850 |
13895 |
13795 |
13795 |
13830 |
-45 |
-10 |
90 |
1144 |
30 |
| 2003 |
13885 |
13875 |
13895 |
13845 |
13845 |
13865 |
-40 |
-20 |
40 |
394 |
16 |
| 2004 |
13830 |
13970 |
13970 |
13970 |
13970 |
13970 |
140 |
140 |
2 |
190 |
0 |
| 2005 |
13890 |
|
|
|
13890 |
13890 |
0 |
0 |
0 |
146 |
0 |
| 2006 |
13875 |
13960 |
13960 |
13945 |
13945 |
13955 |
70 |
80 |
42 |
88 |
40 |
| 小计 |
|
|
|
|
|
|
|
|
282056 |
695042 / 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 |
20040 |
20020 |
20250 |
20000 |
20065 |
20095 |
25 |
55 |
17624 |
87110 |
-4254 |
| 1908 |
19855 |
19855 |
20095 |
19800 |
19860 |
19915 |
5 |
60 |
387086 |
248216 |
-11248 |
| 1909 |
19725 |
19760 |
19975 |
19685 |
19740 |
19805 |
15 |
80 |
167978 |
215072 |
11758 |
| 1910 |
19615 |
19610 |
19865 |
19585 |
19635 |
19715 |
20 |
100 |
33440 |
52632 |
4788 |
| 1911 |
19505 |
19520 |
19755 |
19485 |
19550 |
19610 |
45 |
105 |
2986 |
10338 |
212 |
| 1912 |
19410 |
19425 |
19660 |
19425 |
19445 |
19520 |
35 |
110 |
420 |
5520 |
-34 |
| 2001 |
19315 |
19385 |
19525 |
19350 |
19370 |
19415 |
55 |
100 |
104 |
2046 |
-18 |
| 2002 |
19305 |
19445 |
19470 |
19445 |
19470 |
19460 |
165 |
155 |
6 |
542 |
-4 |
| 2003 |
19215 |
19285 |
19425 |
19280 |
19280 |
19325 |
65 |
110 |
18 |
602 |
-4 |
| 2004 |
19310 |
19280 |
19395 |
19280 |
19375 |
19350 |
65 |
40 |
6 |
240 |
-6 |
| 2005 |
19110 |
19120 |
19390 |
19120 |
19200 |
19265 |
90 |
155 |
78 |
866 |
16 |
| 2006 |
19075 |
19160 |
19265 |
19145 |
19175 |
19185 |
100 |
110 |
40 |
108 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
609786 |
623292 / 1206 |
| 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 |
16010 |
16010 |
16210 |
16000 |
16195 |
16115 |
185 |
105 |
2800 |
11140 |
-1620 |
| 1908 |
16030 |
16020 |
16275 |
15990 |
16275 |
16135 |
245 |
105 |
43812 |
51342 |
-5118 |
| 1909 |
16035 |
16015 |
16245 |
16000 |
16245 |
16135 |
210 |
100 |
9720 |
17532 |
1228 |
| 1910 |
16035 |
16020 |
16245 |
16000 |
16230 |
16140 |
195 |
105 |
686 |
2382 |
96 |
| 1911 |
16030 |
16100 |
16235 |
16095 |
16215 |
16135 |
185 |
105 |
22 |
418 |
6 |
| 1912 |
16030 |
16155 |
16155 |
16155 |
16155 |
16155 |
125 |
125 |
2 |
240 |
0 |
| 2001 |
16140 |
|
|
|
16140 |
16140 |
0 |
0 |
0 |
70 |
0 |
| 2002 |
16035 |
16140 |
16140 |
16140 |
16140 |
16140 |
105 |
105 |
2 |
62 |
-2 |
| 2003 |
16100 |
|
|
|
16100 |
16100 |
0 |
0 |
0 |
32 |
0 |
| 2004 |
16185 |
16080 |
16125 |
16080 |
16125 |
16100 |
-60 |
-85 |
4 |
28 |
0 |
| 2005 |
16035 |
|
|
|
16035 |
16035 |
0 |
0 |
0 |
24 |
0 |
| 2006 |
16085 |
|
|
|
16085 |
16085 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
57048 |
83274 / -5410 |
| 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 |
101800 |
101530 |
101900 |
99390 |
99450 |
100820 |
-2350 |
-980 |
20440 |
25536 |
-7144 |
| 1908 |
101820 |
101770 |
102330 |
99570 |
99670 |
101030 |
-2150 |
-790 |
799728 |
169446 |
-33906 |
| 1909 |
101570 |
101620 |
102140 |
99600 |
99730 |
100970 |
-1840 |
-600 |
139652 |
128954 |
368 |
| 1910 |
101350 |
101240 |
102020 |
99520 |
99650 |
100690 |
-1700 |
-660 |
94532 |
102236 |
4888 |
| 1911 |
101130 |
101660 |
101940 |
99470 |
99530 |
100720 |
-1600 |
-410 |
15304 |
13070 |
1724 |
| 1912 |
101130 |
100870 |
101820 |
99460 |
99780 |
100610 |
-1350 |
-520 |
2968 |
1782 |
124 |
| 2001 |
101070 |
101110 |
101780 |
99480 |
99700 |
100420 |
-1370 |
-650 |
3390 |
9566 |
1766 |
| 2002 |
100490 |
100900 |
101220 |
99620 |
99730 |
100550 |
-760 |
60 |
12 |
44 |
-2 |
| 2003 |
100300 |
100820 |
101010 |
99610 |
99840 |
100070 |
-460 |
-230 |
24 |
54 |
12 |
| 2004 |
101000 |
100800 |
100870 |
99660 |
99660 |
100510 |
-1340 |
-490 |
8 |
28 |
-2 |
| 2005 |
100690 |
100470 |
101450 |
99360 |
99890 |
100270 |
-800 |
-420 |
284 |
526 |
-24 |
| 2006 |
100550 |
99770 |
99770 |
99770 |
99770 |
99770 |
-780 |
-780 |
6 |
16 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
1076348 |
451258 / -32196 |
| 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 |
145630 |
|
|
|
145630 |
145630 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
141480 |
|
|
|
141480 |
141480 |
0 |
0 |
0 |
6 |
0 |
| 1909 |
143460 |
143080 |
143290 |
141850 |
142300 |
142440 |
-1160 |
-1020 |
18526 |
45748 |
1948 |
| 1910 |
143450 |
|
|
|
142430 |
142430 |
-1020 |
-1020 |
0 |
0 |
0 |
| 1911 |
144840 |
144280 |
144280 |
143790 |
143790 |
144230 |
-1050 |
-610 |
22 |
20 |
18 |
| 1912 |
144890 |
|
|
|
144890 |
144890 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
144870 |
144500 |
144550 |
143360 |
143630 |
143850 |
-1240 |
-1020 |
538 |
1904 |
288 |
| 2002 |
150020 |
|
|
|
149220 |
149220 |
-800 |
-800 |
0 |
0 |
0 |
| 2003 |
149840 |
|
|
|
149040 |
149040 |
-800 |
-800 |
0 |
0 |
0 |
| 2004 |
149520 |
|
|
|
149040 |
149040 |
-480 |
-480 |
0 |
0 |
0 |
| 2005 |
147060 |
|
|
|
147060 |
147060 |
0 |
0 |
0 |
42 |
0 |
| 2006 |
147420 |
|
|
|
147420 |
147420 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
19086 |
47722 / 2254 |
发表评论