2019年7月19日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/7/19 15:07:33
| 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 |
46730 |
46850 |
47940 |
46760 |
47870 |
47500 |
1140 |
770 |
117522 |
136584 |
-12940 |
| 1909 |
46790 |
46860 |
48040 |
46800 |
47970 |
47510 |
1180 |
720 |
375166 |
298182 |
54800 |
| 1910 |
46830 |
46950 |
48060 |
46860 |
48010 |
47570 |
1180 |
740 |
90710 |
110774 |
10370 |
| 1911 |
46860 |
46960 |
48380 |
46910 |
48010 |
47580 |
1150 |
720 |
18370 |
36968 |
620 |
| 1912 |
46890 |
47020 |
48120 |
46940 |
48070 |
47710 |
1180 |
820 |
6710 |
23796 |
664 |
| 2001 |
46960 |
47080 |
48150 |
47010 |
48100 |
47740 |
1140 |
780 |
1648 |
6478 |
-16 |
| 2002 |
47020 |
47210 |
48210 |
47060 |
48210 |
47870 |
1190 |
850 |
634 |
3134 |
30 |
| 2003 |
47070 |
47280 |
48260 |
47220 |
48200 |
47870 |
1130 |
800 |
240 |
2334 |
22 |
| 2004 |
47220 |
47350 |
48290 |
47240 |
48220 |
48070 |
1000 |
850 |
114 |
1640 |
-14 |
| 2005 |
47250 |
47450 |
48350 |
47450 |
48340 |
48160 |
1090 |
910 |
104 |
972 |
20 |
| 2006 |
47260 |
47460 |
48380 |
47360 |
48380 |
48080 |
1120 |
820 |
224 |
360 |
80 |
| 2007 |
47530 |
47520 |
48300 |
47490 |
48300 |
47860 |
770 |
330 |
22 |
16 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
611464 |
621238 / 53640 |
| 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 |
13835 |
13850 |
13945 |
13840 |
13900 |
13900 |
65 |
65 |
50168 |
150536 |
-13098 |
| 1909 |
13860 |
13885 |
13975 |
13875 |
13935 |
13925 |
75 |
65 |
156292 |
246114 |
13932 |
| 1910 |
13880 |
13900 |
13990 |
13835 |
13945 |
13940 |
65 |
60 |
48874 |
165256 |
12870 |
| 1911 |
13910 |
13915 |
14005 |
13915 |
13965 |
13955 |
55 |
45 |
17904 |
71310 |
1830 |
| 1912 |
13935 |
13950 |
14020 |
13930 |
13980 |
13970 |
45 |
35 |
9082 |
57834 |
2336 |
| 2001 |
13955 |
13965 |
14035 |
13950 |
14010 |
13990 |
55 |
35 |
2052 |
10306 |
1388 |
| 2002 |
13980 |
13980 |
14050 |
13975 |
14010 |
14015 |
30 |
35 |
1486 |
2414 |
902 |
| 2003 |
13980 |
14030 |
14045 |
14010 |
14010 |
14020 |
30 |
40 |
188 |
504 |
146 |
| 2004 |
14025 |
14090 |
14090 |
14090 |
14090 |
14090 |
65 |
65 |
2 |
202 |
0 |
| 2005 |
14085 |
14080 |
14095 |
14080 |
14095 |
14090 |
10 |
5 |
20 |
176 |
0 |
| 2006 |
14145 |
|
|
|
14145 |
14145 |
0 |
0 |
0 |
112 |
0 |
| 2007 |
14105 |
|
|
|
14105 |
14105 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
286068 |
704768 / 20306 |
| 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 |
19485 |
19560 |
19665 |
19385 |
19565 |
19535 |
80 |
50 |
78834 |
100028 |
-6902 |
| 1909 |
19465 |
19595 |
19660 |
19355 |
19575 |
19520 |
110 |
55 |
464808 |
261368 |
-4216 |
| 1910 |
19435 |
19550 |
19615 |
19320 |
19535 |
19485 |
100 |
50 |
79572 |
98288 |
850 |
| 1911 |
19390 |
19500 |
19575 |
19285 |
19485 |
19445 |
95 |
55 |
24224 |
43570 |
1082 |
| 1912 |
19365 |
19430 |
19525 |
19260 |
19425 |
19420 |
60 |
55 |
3310 |
6944 |
154 |
| 2001 |
19345 |
19385 |
19460 |
19215 |
19385 |
19375 |
40 |
30 |
272 |
2124 |
-36 |
| 2002 |
19270 |
19350 |
19420 |
19255 |
19420 |
19350 |
150 |
80 |
46 |
494 |
-12 |
| 2003 |
19165 |
19265 |
19425 |
19260 |
19395 |
19325 |
230 |
160 |
164 |
474 |
-22 |
| 2004 |
19230 |
19260 |
19340 |
19230 |
19340 |
19295 |
110 |
65 |
80 |
278 |
52 |
| 2005 |
19170 |
19275 |
19335 |
19215 |
19300 |
19255 |
130 |
85 |
114 |
892 |
-24 |
| 2006 |
19135 |
19160 |
19255 |
19160 |
19255 |
19195 |
120 |
60 |
14 |
152 |
10 |
| 2007 |
19195 |
19105 |
19230 |
19105 |
19230 |
19165 |
35 |
-30 |
4 |
4 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
651442 |
514616 / -9066 |
| 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 |
16420 |
16500 |
16690 |
16485 |
16650 |
16585 |
230 |
165 |
18440 |
26024 |
-1690 |
| 1909 |
16445 |
16530 |
16725 |
16505 |
16675 |
16605 |
230 |
160 |
81734 |
65872 |
4732 |
| 1910 |
16435 |
16510 |
16680 |
16480 |
16650 |
16590 |
215 |
155 |
7832 |
12342 |
2558 |
| 1911 |
16420 |
16575 |
16635 |
16495 |
16620 |
16570 |
200 |
150 |
206 |
656 |
76 |
| 1912 |
16395 |
16580 |
16600 |
16500 |
16600 |
16555 |
205 |
160 |
100 |
288 |
54 |
| 2001 |
16390 |
16515 |
16620 |
16490 |
16580 |
16550 |
190 |
160 |
34 |
78 |
-4 |
| 2002 |
16465 |
16535 |
16635 |
16510 |
16635 |
16565 |
170 |
100 |
16 |
62 |
4 |
| 2003 |
16355 |
16465 |
16640 |
16465 |
16550 |
16520 |
195 |
165 |
12 |
46 |
2 |
| 2004 |
16445 |
|
|
|
16450 |
16450 |
5 |
5 |
0 |
34 |
0 |
| 2005 |
16455 |
16485 |
16630 |
16470 |
16515 |
16535 |
60 |
80 |
14 |
32 |
6 |
| 2006 |
16290 |
|
|
|
16495 |
16495 |
205 |
205 |
0 |
18 |
0 |
| 2007 |
16090 |
|
|
|
16090 |
16090 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
108388 |
105452 / 5738 |
| 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 |
113650 |
116190 |
118790 |
115970 |
118070 |
117600 |
4420 |
3950 |
1565478 |
112312 |
-16432 |
| 1909 |
113850 |
116270 |
118960 |
116100 |
118320 |
117710 |
4470 |
3860 |
440360 |
171578 |
-14502 |
| 1910 |
114130 |
116930 |
119240 |
116260 |
118430 |
117900 |
4300 |
3770 |
1090782 |
290096 |
36868 |
| 1911 |
113950 |
116600 |
119130 |
116320 |
118440 |
117910 |
4490 |
3960 |
72314 |
33180 |
2700 |
| 1912 |
113730 |
116310 |
118980 |
116250 |
118450 |
117860 |
4720 |
4130 |
26830 |
10238 |
1022 |
| 2001 |
114240 |
116770 |
118990 |
116230 |
118350 |
117760 |
4110 |
3520 |
21632 |
30088 |
1944 |
| 2002 |
112080 |
116770 |
118800 |
116560 |
117730 |
118030 |
5650 |
5950 |
168 |
200 |
136 |
| 2003 |
113800 |
116690 |
118980 |
116690 |
117960 |
117650 |
4160 |
3850 |
14 |
68 |
2 |
| 2004 |
114920 |
116600 |
118330 |
116600 |
117800 |
117900 |
2880 |
2980 |
18 |
32 |
-4 |
| 2005 |
115210 |
116140 |
118580 |
116140 |
118000 |
117740 |
2790 |
2530 |
1216 |
2992 |
218 |
| 2006 |
113990 |
116600 |
118110 |
116030 |
117720 |
117200 |
3730 |
3210 |
76 |
184 |
4 |
| 2007 |
114100 |
117290 |
118770 |
116780 |
117890 |
117590 |
3790 |
3490 |
122 |
140 |
14 |
| 小计 |
|
|
|
|
|
|
|
|
3219010 |
651108 / 11970 |
| 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 |
135170 |
134500 |
136010 |
134010 |
134950 |
135110 |
-220 |
-60 |
16798 |
28342 |
-828 |
| 1910 |
137250 |
135390 |
135390 |
133510 |
133510 |
134450 |
-3740 |
-2800 |
4 |
2 |
-2 |
| 1911 |
135000 |
|
|
|
132240 |
132240 |
-2760 |
-2760 |
0 |
56 |
0 |
| 1912 |
135320 |
|
|
|
135320 |
135320 |
0 |
0 |
0 |
4 |
0 |
| 2001 |
136420 |
135980 |
137280 |
135440 |
136500 |
136440 |
80 |
20 |
1636 |
9036 |
448 |
| 2002 |
135420 |
|
|
|
135440 |
135440 |
20 |
20 |
0 |
4 |
0 |
| 2003 |
133640 |
|
|
|
133640 |
133640 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
141050 |
|
|
|
141050 |
141050 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
138260 |
138160 |
138160 |
138160 |
138160 |
138160 |
-100 |
-100 |
2 |
50 |
0 |
| 2006 |
142440 |
|
|
|
142330 |
142330 |
-110 |
-110 |
0 |
0 |
0 |
| 2007 |
143880 |
|
|
|
143770 |
143770 |
-110 |
-110 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
18440 |
37496 / -382 |
发表评论