2019年7月22日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/7/22 15:12:21
| 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 |
47500 |
48210 |
48270 |
47310 |
47350 |
47670 |
-150 |
170 |
94050 |
126066 |
-10518 |
| 1909 |
47510 |
48330 |
48390 |
47360 |
47410 |
47800 |
-100 |
290 |
321630 |
256854 |
-41328 |
| 1910 |
47570 |
48280 |
48370 |
47420 |
47480 |
47820 |
-90 |
250 |
83962 |
112532 |
1758 |
| 1911 |
47580 |
48390 |
48430 |
47470 |
47510 |
47810 |
-70 |
230 |
14390 |
38216 |
1248 |
| 1912 |
47710 |
48350 |
48420 |
47490 |
47500 |
47890 |
-210 |
180 |
7136 |
24176 |
380 |
| 2001 |
47740 |
48210 |
48460 |
47510 |
47550 |
47920 |
-190 |
180 |
1212 |
6558 |
80 |
| 2002 |
47870 |
48500 |
48500 |
47580 |
47610 |
47910 |
-260 |
40 |
606 |
3236 |
102 |
| 2003 |
47870 |
48480 |
48480 |
47640 |
47680 |
47970 |
-190 |
100 |
486 |
2540 |
206 |
| 2004 |
48070 |
48530 |
48530 |
47750 |
47760 |
48020 |
-310 |
-50 |
240 |
1660 |
20 |
| 2005 |
48160 |
48510 |
48610 |
47810 |
47810 |
48220 |
-350 |
60 |
82 |
990 |
18 |
| 2006 |
48080 |
48540 |
48680 |
47900 |
47910 |
48240 |
-170 |
160 |
78 |
380 |
20 |
| 2007 |
47860 |
48200 |
48200 |
48050 |
48100 |
48110 |
240 |
250 |
6 |
16 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
523878 |
573224 / -48014 |
| 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 |
13900 |
13900 |
13965 |
13820 |
13845 |
13875 |
-55 |
-25 |
44876 |
138480 |
-12056 |
| 1909 |
13925 |
13935 |
13995 |
13840 |
13860 |
13910 |
-65 |
-15 |
155000 |
243988 |
-2126 |
| 1910 |
13940 |
13975 |
14000 |
13870 |
13885 |
13920 |
-55 |
-20 |
35162 |
164086 |
-1170 |
| 1911 |
13955 |
13970 |
14020 |
13900 |
13915 |
13935 |
-40 |
-20 |
14506 |
72696 |
1386 |
| 1912 |
13970 |
13915 |
14035 |
13915 |
13935 |
13950 |
-35 |
-20 |
8320 |
60042 |
2208 |
| 2001 |
13990 |
14010 |
14055 |
13935 |
13975 |
13985 |
-15 |
-5 |
3622 |
11878 |
1572 |
| 2002 |
14015 |
14025 |
14060 |
13960 |
14000 |
13995 |
-15 |
-20 |
50 |
2426 |
12 |
| 2003 |
14020 |
14035 |
14070 |
13970 |
14020 |
14025 |
0 |
5 |
82 |
506 |
2 |
| 2004 |
14090 |
14025 |
14040 |
14025 |
14040 |
14035 |
-50 |
-55 |
22 |
220 |
18 |
| 2005 |
14090 |
14090 |
14090 |
14030 |
14070 |
14055 |
-20 |
-35 |
8 |
180 |
4 |
| 2006 |
14145 |
14160 |
14160 |
14160 |
14160 |
14160 |
15 |
15 |
2 |
112 |
0 |
| 2007 |
14105 |
|
|
|
14105 |
14105 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
261650 |
694618 / -10150 |
| 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 |
19535 |
19485 |
19500 |
19225 |
19265 |
19325 |
-270 |
-210 |
71568 |
83600 |
-16428 |
| 1909 |
19520 |
19445 |
19490 |
19180 |
19235 |
19310 |
-285 |
-210 |
450336 |
265280 |
3912 |
| 1910 |
19485 |
19380 |
19455 |
19150 |
19210 |
19285 |
-275 |
-200 |
91578 |
102826 |
4538 |
| 1911 |
19445 |
19345 |
19420 |
19120 |
19175 |
19275 |
-270 |
-170 |
32930 |
45006 |
1436 |
| 1912 |
19420 |
19315 |
19365 |
19090 |
19145 |
19245 |
-275 |
-175 |
5220 |
7170 |
226 |
| 2001 |
19375 |
19250 |
19330 |
19070 |
19120 |
19215 |
-255 |
-160 |
580 |
2132 |
8 |
| 2002 |
19350 |
19260 |
19260 |
19155 |
19155 |
19205 |
-195 |
-145 |
4 |
492 |
-2 |
| 2003 |
19325 |
19195 |
19195 |
19050 |
19050 |
19110 |
-275 |
-215 |
34 |
502 |
28 |
| 2004 |
19295 |
19140 |
19140 |
19015 |
19015 |
19095 |
-280 |
-200 |
18 |
276 |
-2 |
| 2005 |
19255 |
19225 |
19225 |
19000 |
19050 |
19100 |
-205 |
-155 |
172 |
962 |
70 |
| 2006 |
19195 |
19115 |
19135 |
18980 |
18980 |
19085 |
-215 |
-110 |
26 |
158 |
6 |
| 2007 |
19165 |
19120 |
19190 |
18830 |
18975 |
19025 |
-190 |
-140 |
42 |
20 |
16 |
| 小计 |
|
|
|
|
|
|
|
|
652508 |
508424 / -6192 |
| 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 |
16585 |
16755 |
16880 |
16345 |
16410 |
16620 |
-175 |
35 |
17966 |
21426 |
-4598 |
| 1909 |
16605 |
16815 |
16915 |
16355 |
16430 |
16620 |
-175 |
15 |
104084 |
61176 |
-4696 |
| 1910 |
16590 |
16725 |
16865 |
16350 |
16415 |
16580 |
-175 |
-10 |
10798 |
14264 |
1922 |
| 1911 |
16570 |
16750 |
16855 |
16430 |
16430 |
16695 |
-140 |
125 |
284 |
796 |
140 |
| 1912 |
16555 |
16880 |
16880 |
16285 |
16285 |
16625 |
-270 |
70 |
20 |
286 |
-2 |
| 2001 |
16550 |
16735 |
16735 |
16335 |
16380 |
16485 |
-170 |
-65 |
26 |
76 |
-2 |
| 2002 |
16565 |
16725 |
16725 |
16675 |
16675 |
16685 |
110 |
120 |
10 |
64 |
2 |
| 2003 |
16520 |
16715 |
16715 |
16715 |
16715 |
16715 |
195 |
195 |
2 |
46 |
0 |
| 2004 |
16450 |
16710 |
16710 |
16710 |
16710 |
16710 |
260 |
260 |
2 |
34 |
0 |
| 2005 |
16535 |
16280 |
16645 |
16280 |
16645 |
16460 |
110 |
-75 |
4 |
32 |
0 |
| 2006 |
16495 |
|
|
|
16495 |
16495 |
0 |
0 |
0 |
18 |
0 |
| 2007 |
16090 |
|
|
|
16090 |
16090 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
133196 |
98218 / -7234 |
| 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 |
117600 |
115500 |
116780 |
112580 |
113170 |
115240 |
-4430 |
-2360 |
1031822 |
85660 |
-26652 |
| 1909 |
117710 |
115940 |
116950 |
112700 |
113350 |
115330 |
-4360 |
-2380 |
335966 |
155730 |
-15848 |
| 1910 |
117900 |
116000 |
117150 |
112850 |
113490 |
115460 |
-4410 |
-2440 |
1124824 |
298382 |
8286 |
| 1911 |
117910 |
116800 |
117150 |
112800 |
113360 |
115520 |
-4550 |
-2390 |
85788 |
39436 |
6256 |
| 1912 |
117860 |
116510 |
117090 |
112800 |
113340 |
115160 |
-4520 |
-2700 |
33138 |
12264 |
2026 |
| 2001 |
117760 |
116350 |
117010 |
112880 |
113490 |
115170 |
-4270 |
-2590 |
24120 |
27730 |
-2358 |
| 2002 |
118030 |
116360 |
116750 |
113080 |
113080 |
114650 |
-4950 |
-3380 |
122 |
250 |
50 |
| 2003 |
117650 |
116940 |
116940 |
113280 |
113280 |
115010 |
-4370 |
-2640 |
8 |
64 |
-4 |
| 2004 |
117900 |
116820 |
116820 |
115620 |
115620 |
116510 |
-2280 |
-1390 |
8 |
34 |
2 |
| 2005 |
117740 |
116980 |
116980 |
113000 |
113580 |
114500 |
-4160 |
-3240 |
1478 |
2708 |
-284 |
| 2006 |
117200 |
116490 |
116820 |
113270 |
113940 |
115500 |
-3260 |
-1700 |
106 |
204 |
20 |
| 2007 |
117590 |
116440 |
116710 |
112320 |
112320 |
114800 |
-5270 |
-2790 |
114 |
130 |
-10 |
| 小计 |
|
|
|
|
|
|
|
|
2637494 |
622592 / -28516 |
| 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 |
133800 |
133800 |
133800 |
133800 |
133800 |
-200 |
-200 |
2 |
0 |
-2 |
| 1909 |
135110 |
135030 |
135750 |
133580 |
134210 |
134760 |
-900 |
-350 |
19696 |
28214 |
-128 |
| 1910 |
134450 |
|
|
|
134450 |
134450 |
0 |
0 |
0 |
2 |
0 |
| 1911 |
132240 |
132240 |
132240 |
132240 |
132240 |
132240 |
0 |
0 |
2 |
54 |
-2 |
| 1912 |
135320 |
|
|
|
135320 |
135320 |
0 |
0 |
0 |
4 |
0 |
| 2001 |
136440 |
136700 |
137000 |
135120 |
135740 |
136110 |
-700 |
-330 |
2194 |
9552 |
516 |
| 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 |
138160 |
138270 |
138270 |
138270 |
138270 |
138270 |
110 |
110 |
2 |
52 |
2 |
| 2006 |
142330 |
|
|
|
142330 |
142330 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
143770 |
|
|
|
143880 |
143880 |
110 |
110 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
21896 |
37882 / 386 |
发表评论