2019年7月18日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/7/18 15:15:16
| 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 |
46870 |
46740 |
46890 |
46560 |
46730 |
46730 |
-140 |
-140 |
63730 |
149524 |
-5730 |
| 1909 |
46990 |
46760 |
46960 |
46620 |
46780 |
46790 |
-210 |
-200 |
140190 |
243382 |
-2396 |
| 1910 |
47030 |
46780 |
47010 |
46660 |
46820 |
46830 |
-210 |
-200 |
30176 |
100404 |
1686 |
| 1911 |
47020 |
46810 |
47030 |
46600 |
46870 |
46860 |
-150 |
-160 |
9138 |
36348 |
924 |
| 1912 |
47040 |
46850 |
47070 |
46740 |
46910 |
46890 |
-130 |
-150 |
3952 |
23132 |
330 |
| 2001 |
47100 |
46960 |
47130 |
46800 |
46920 |
46960 |
-180 |
-140 |
500 |
6494 |
116 |
| 2002 |
47160 |
46860 |
47160 |
46860 |
47020 |
47020 |
-140 |
-140 |
98 |
3104 |
38 |
| 2003 |
47320 |
46950 |
47220 |
46950 |
47150 |
47070 |
-170 |
-250 |
64 |
2312 |
4 |
| 2004 |
47270 |
47060 |
47250 |
47060 |
47230 |
47220 |
-40 |
-50 |
92 |
1654 |
-12 |
| 2005 |
47370 |
47100 |
47300 |
47100 |
47290 |
47250 |
-80 |
-120 |
22 |
952 |
-4 |
| 2006 |
47350 |
47160 |
47370 |
47160 |
47370 |
47260 |
20 |
-90 |
8 |
280 |
-2 |
| 2007 |
47530 |
|
|
|
47530 |
47530 |
0 |
0 |
0 |
12 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
247970 |
567598 / -5046 |
| 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 |
13855 |
13875 |
13800 |
13845 |
13835 |
-15 |
-25 |
54172 |
163634 |
-9556 |
| 1909 |
13885 |
13880 |
13900 |
13825 |
13870 |
13860 |
-15 |
-25 |
109936 |
232182 |
8042 |
| 1910 |
13905 |
13895 |
13915 |
13850 |
13880 |
13880 |
-25 |
-25 |
19884 |
152386 |
1128 |
| 1911 |
13935 |
13925 |
13945 |
13875 |
13920 |
13910 |
-15 |
-25 |
8290 |
69480 |
964 |
| 1912 |
13955 |
13935 |
13965 |
13890 |
13945 |
13935 |
-10 |
-20 |
4200 |
55498 |
586 |
| 2001 |
13975 |
13960 |
13990 |
13900 |
13975 |
13955 |
0 |
-20 |
2214 |
8918 |
724 |
| 2002 |
14000 |
13975 |
14005 |
13920 |
13990 |
13980 |
-10 |
-20 |
1038 |
1512 |
356 |
| 2003 |
14055 |
14010 |
14020 |
13960 |
14020 |
13980 |
-35 |
-75 |
20 |
358 |
0 |
| 2004 |
14025 |
|
|
|
14025 |
14025 |
0 |
0 |
0 |
202 |
0 |
| 2005 |
14115 |
14060 |
14125 |
14055 |
14085 |
14085 |
-30 |
-30 |
24 |
176 |
-2 |
| 2006 |
14145 |
|
|
|
14145 |
14145 |
0 |
0 |
0 |
112 |
0 |
| 2007 |
14180 |
14060 |
14155 |
14060 |
14155 |
14105 |
-25 |
-75 |
4 |
4 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
199782 |
684462 / 2244 |
| 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 |
19455 |
19460 |
19650 |
19375 |
19600 |
19485 |
145 |
30 |
86904 |
106930 |
-6950 |
| 1909 |
19425 |
19430 |
19645 |
19340 |
19600 |
19465 |
175 |
40 |
482064 |
265584 |
-3462 |
| 1910 |
19370 |
19365 |
19600 |
19300 |
19545 |
19435 |
175 |
65 |
73866 |
97438 |
-1504 |
| 1911 |
19310 |
19345 |
19550 |
19260 |
19500 |
19390 |
190 |
80 |
27692 |
42488 |
2288 |
| 1912 |
19255 |
19280 |
19495 |
19225 |
19470 |
19365 |
215 |
110 |
3848 |
6790 |
520 |
| 2001 |
19225 |
19215 |
19435 |
19165 |
19385 |
19345 |
160 |
120 |
464 |
2160 |
-106 |
| 2002 |
19180 |
19120 |
19390 |
19120 |
19350 |
19270 |
170 |
90 |
14 |
506 |
-6 |
| 2003 |
19145 |
19085 |
19340 |
19085 |
19340 |
19165 |
195 |
20 |
56 |
496 |
-6 |
| 2004 |
19140 |
19110 |
19315 |
19110 |
19270 |
19230 |
130 |
90 |
28 |
226 |
-4 |
| 2005 |
19085 |
19040 |
19340 |
19005 |
19260 |
19170 |
175 |
85 |
164 |
916 |
-72 |
| 2006 |
19090 |
19080 |
19245 |
19080 |
19245 |
19135 |
155 |
45 |
12 |
142 |
-8 |
| 2007 |
19075 |
19210 |
19210 |
19180 |
19180 |
19195 |
105 |
120 |
4 |
6 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
675116 |
523682 / -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:铅 |
| 1908 |
16300 |
16290 |
16595 |
16240 |
16460 |
16420 |
160 |
120 |
26126 |
27714 |
-4630 |
| 1909 |
16305 |
16305 |
16635 |
16260 |
16500 |
16445 |
195 |
140 |
84916 |
61140 |
9290 |
| 1910 |
16295 |
16310 |
16595 |
16250 |
16500 |
16435 |
205 |
140 |
7494 |
9784 |
2822 |
| 1911 |
16270 |
16295 |
16550 |
16270 |
16490 |
16420 |
220 |
150 |
286 |
580 |
68 |
| 1912 |
16250 |
16305 |
16510 |
16275 |
16510 |
16395 |
260 |
145 |
18 |
234 |
-8 |
| 2001 |
16270 |
16340 |
16510 |
16310 |
16405 |
16390 |
135 |
120 |
34 |
82 |
12 |
| 2002 |
16215 |
16305 |
16590 |
16305 |
16415 |
16465 |
200 |
250 |
20 |
58 |
0 |
| 2003 |
16235 |
16260 |
16520 |
16260 |
16400 |
16355 |
165 |
120 |
12 |
44 |
4 |
| 2004 |
16200 |
16445 |
16445 |
16445 |
16445 |
16445 |
245 |
245 |
2 |
34 |
0 |
| 2005 |
16220 |
16455 |
16455 |
16455 |
16455 |
16455 |
235 |
235 |
2 |
26 |
0 |
| 2006 |
16180 |
16275 |
16305 |
16275 |
16305 |
16290 |
125 |
110 |
4 |
18 |
-2 |
| 2007 |
16090 |
|
|
|
16090 |
16090 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
118914 |
99714 / 7556 |
| 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 |
110260 |
111830 |
116870 |
110770 |
116860 |
113650 |
6600 |
3390 |
1262668 |
128744 |
-70 |
| 1909 |
110370 |
111880 |
116990 |
110930 |
116980 |
113850 |
6610 |
3480 |
407012 |
186080 |
-9116 |
| 1910 |
110520 |
112000 |
117150 |
111120 |
117090 |
114130 |
6570 |
3610 |
712426 |
253228 |
32916 |
| 1911 |
110670 |
111860 |
117250 |
111200 |
117050 |
113950 |
6380 |
3280 |
55090 |
30480 |
1852 |
| 1912 |
110780 |
112200 |
117110 |
111320 |
117050 |
113730 |
6270 |
2950 |
17216 |
9216 |
1036 |
| 2001 |
110930 |
112000 |
117050 |
111320 |
116850 |
114240 |
5920 |
3310 |
23298 |
28144 |
7188 |
| 2002 |
110250 |
112680 |
112990 |
111610 |
112700 |
112080 |
2450 |
1830 |
28 |
64 |
-6 |
| 2003 |
110840 |
111810 |
116400 |
111810 |
116400 |
113800 |
5560 |
2960 |
16 |
66 |
4 |
| 2004 |
111720 |
112790 |
116200 |
112790 |
116200 |
114920 |
4480 |
3200 |
8 |
36 |
2 |
| 2005 |
110930 |
111900 |
117010 |
111470 |
116880 |
115210 |
5950 |
4280 |
1308 |
2774 |
456 |
| 2006 |
110860 |
112060 |
117000 |
111580 |
116860 |
113990 |
6000 |
3130 |
160 |
180 |
16 |
| 2007 |
111000 |
112040 |
116990 |
111670 |
116650 |
114100 |
5650 |
3100 |
120 |
126 |
54 |
| 小计 |
|
|
|
|
|
|
|
|
2479350 |
639138 / 34332 |
| 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 |
133750 |
134190 |
136550 |
133500 |
134700 |
135170 |
950 |
1420 |
23484 |
29170 |
-1324 |
| 1910 |
134050 |
137760 |
137760 |
136750 |
136750 |
137250 |
2700 |
3200 |
4 |
4 |
2 |
| 1911 |
135000 |
|
|
|
135000 |
135000 |
0 |
0 |
0 |
56 |
0 |
| 1912 |
135320 |
|
|
|
135320 |
135320 |
0 |
0 |
0 |
4 |
0 |
| 2001 |
135060 |
135190 |
137550 |
134880 |
135950 |
136420 |
890 |
1360 |
2190 |
8588 |
522 |
| 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 |
138260 |
|
|
|
138260 |
138260 |
0 |
0 |
0 |
50 |
0 |
| 2006 |
142440 |
|
|
|
142440 |
142440 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
142440 |
|
|
|
143880 |
143880 |
1440 |
1440 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
25678 |
37878 / -800 |
发表评论