2019年7月29日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/7/29 15:10:23
| 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 |
46980 |
46920 |
46920 |
46730 |
46850 |
46850 |
-130 |
-130 |
46718 |
97716 |
-8618 |
| 1909 |
47060 |
46950 |
46980 |
46780 |
46900 |
46890 |
-160 |
-170 |
119400 |
239976 |
-2836 |
| 1910 |
47110 |
47000 |
47040 |
46850 |
46950 |
46960 |
-160 |
-150 |
61528 |
143494 |
13308 |
| 1911 |
47160 |
47020 |
47070 |
46910 |
47020 |
47000 |
-140 |
-160 |
12744 |
48114 |
2846 |
| 1912 |
47200 |
47080 |
47100 |
46950 |
47060 |
47040 |
-140 |
-160 |
6506 |
30572 |
1540 |
| 2001 |
47210 |
47130 |
47150 |
46990 |
47090 |
47080 |
-120 |
-130 |
556 |
7156 |
174 |
| 2002 |
47260 |
47190 |
47210 |
47100 |
47150 |
47160 |
-110 |
-100 |
194 |
3602 |
48 |
| 2003 |
47340 |
47250 |
47270 |
47130 |
47250 |
47230 |
-90 |
-110 |
182 |
2654 |
84 |
| 2004 |
47460 |
47300 |
47400 |
47300 |
47330 |
47340 |
-130 |
-120 |
94 |
1654 |
10 |
| 2005 |
47530 |
47380 |
47480 |
47300 |
47400 |
47400 |
-130 |
-130 |
28 |
1004 |
8 |
| 2006 |
47600 |
47350 |
47420 |
47350 |
47420 |
47380 |
-180 |
-220 |
6 |
386 |
2 |
| 2007 |
47670 |
|
|
|
47620 |
47620 |
-50 |
-50 |
0 |
14 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
247956 |
576342 / 6566 |
| 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 |
13895 |
13860 |
13890 |
13835 |
13875 |
13865 |
-20 |
-30 |
23840 |
97802 |
-9262 |
| 1909 |
13905 |
13865 |
13900 |
13845 |
13880 |
13870 |
-25 |
-35 |
96046 |
235194 |
-9802 |
| 1910 |
13900 |
13855 |
13895 |
13840 |
13870 |
13865 |
-30 |
-35 |
39584 |
177768 |
2766 |
| 1911 |
13895 |
13845 |
13895 |
13845 |
13870 |
13860 |
-25 |
-35 |
15776 |
90930 |
3724 |
| 1912 |
13895 |
13855 |
13885 |
13845 |
13850 |
13855 |
-45 |
-40 |
11712 |
72762 |
4526 |
| 2001 |
13905 |
13820 |
13900 |
13820 |
13870 |
13870 |
-35 |
-35 |
5094 |
20312 |
3324 |
| 2002 |
13945 |
13915 |
13915 |
13880 |
13885 |
13885 |
-60 |
-60 |
36 |
2492 |
-2 |
| 2003 |
13960 |
13995 |
13995 |
13910 |
13910 |
13970 |
-50 |
10 |
30 |
506 |
2 |
| 2004 |
13980 |
|
|
|
13980 |
13980 |
0 |
0 |
0 |
224 |
0 |
| 2005 |
14035 |
|
|
|
14035 |
14035 |
0 |
0 |
0 |
176 |
0 |
| 2006 |
14035 |
|
|
|
14035 |
14035 |
0 |
0 |
0 |
114 |
0 |
| 2007 |
14100 |
|
|
|
14100 |
14100 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
192118 |
698286 / -4724 |
| 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 |
19230 |
19260 |
19525 |
19220 |
19485 |
19395 |
255 |
165 |
30958 |
48682 |
-9982 |
| 1909 |
19225 |
19205 |
19545 |
19200 |
19495 |
19375 |
270 |
150 |
336458 |
262422 |
-890 |
| 1910 |
19190 |
19195 |
19490 |
19170 |
19465 |
19345 |
275 |
155 |
111190 |
134304 |
3348 |
| 1911 |
19155 |
19130 |
19445 |
19130 |
19420 |
19315 |
265 |
160 |
27054 |
61058 |
4710 |
| 1912 |
19120 |
19135 |
19420 |
19115 |
19375 |
19295 |
255 |
175 |
3168 |
8774 |
732 |
| 2001 |
19125 |
19160 |
19390 |
19140 |
19370 |
19260 |
245 |
135 |
194 |
2040 |
-46 |
| 2002 |
19120 |
19200 |
19220 |
19180 |
19210 |
19200 |
90 |
80 |
8 |
872 |
0 |
| 2003 |
19055 |
19170 |
19330 |
19170 |
19325 |
19270 |
270 |
215 |
14 |
492 |
-10 |
| 2004 |
19145 |
19175 |
19325 |
19175 |
19325 |
19290 |
180 |
145 |
14 |
272 |
-8 |
| 2005 |
19075 |
19080 |
19290 |
19080 |
19290 |
19195 |
215 |
120 |
54 |
1026 |
-16 |
| 2006 |
19045 |
19120 |
19235 |
19105 |
19235 |
19155 |
190 |
110 |
8 |
172 |
-2 |
| 2007 |
19005 |
19060 |
19255 |
19060 |
19255 |
19155 |
250 |
150 |
4 |
40 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
509124 |
520154 / -2162 |
| 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 |
16790 |
16635 |
16710 |
16590 |
16625 |
16650 |
-165 |
-140 |
4180 |
15022 |
-1202 |
| 1909 |
16835 |
16705 |
16760 |
16630 |
16670 |
16690 |
-165 |
-145 |
49262 |
64838 |
-3456 |
| 1910 |
16805 |
16715 |
16730 |
16605 |
16640 |
16660 |
-165 |
-145 |
8606 |
20400 |
436 |
| 1911 |
16785 |
16690 |
16730 |
16600 |
16645 |
16645 |
-140 |
-140 |
260 |
2608 |
152 |
| 1912 |
16805 |
16605 |
16670 |
16605 |
16670 |
16640 |
-135 |
-165 |
16 |
394 |
0 |
| 2001 |
16770 |
|
|
|
16770 |
16770 |
0 |
0 |
0 |
80 |
0 |
| 2002 |
16480 |
|
|
|
16480 |
16480 |
0 |
0 |
0 |
70 |
0 |
| 2003 |
16800 |
|
|
|
16800 |
16800 |
0 |
0 |
0 |
64 |
0 |
| 2004 |
16680 |
|
|
|
16680 |
16680 |
0 |
0 |
0 |
62 |
0 |
| 2005 |
16425 |
|
|
|
16425 |
16425 |
0 |
0 |
0 |
36 |
0 |
| 2006 |
16555 |
|
|
|
16555 |
16555 |
0 |
0 |
0 |
14 |
0 |
| 2007 |
16675 |
|
|
|
16675 |
16675 |
0 |
0 |
0 |
8 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
62324 |
103596 / -4070 |
| 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 |
110100 |
110570 |
111110 |
108590 |
109050 |
109960 |
-1050 |
-140 |
99862 |
30872 |
-4960 |
| 1909 |
110360 |
110780 |
111290 |
108800 |
109270 |
110160 |
-1090 |
-200 |
105988 |
116160 |
-5480 |
| 1910 |
110540 |
111140 |
111480 |
108920 |
109450 |
110300 |
-1090 |
-240 |
1065014 |
342064 |
6022 |
| 1911 |
110580 |
111190 |
111520 |
109030 |
109490 |
110320 |
-1090 |
-260 |
64656 |
41544 |
2454 |
| 1912 |
110770 |
111240 |
111610 |
109150 |
109700 |
110510 |
-1070 |
-260 |
30252 |
16522 |
634 |
| 2001 |
110850 |
111380 |
111730 |
109320 |
109810 |
110550 |
-1040 |
-300 |
8574 |
31388 |
820 |
| 2002 |
111000 |
|
|
|
111000 |
111000 |
0 |
0 |
0 |
278 |
0 |
| 2003 |
110570 |
|
|
|
110570 |
110570 |
0 |
0 |
0 |
68 |
0 |
| 2004 |
110600 |
|
|
|
110600 |
110600 |
0 |
0 |
0 |
36 |
0 |
| 2005 |
111100 |
111660 |
111880 |
109600 |
109890 |
110510 |
-1210 |
-590 |
352 |
2774 |
-58 |
| 2006 |
111140 |
111380 |
111690 |
109320 |
109860 |
110020 |
-1280 |
-1120 |
24 |
184 |
0 |
| 2007 |
111120 |
111720 |
111800 |
109530 |
109690 |
110750 |
-1430 |
-370 |
36 |
120 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
1374758 |
582010 / -570 |
| 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 |
135020 |
135500 |
135500 |
133400 |
134400 |
134390 |
-620 |
-630 |
21696 |
25714 |
-1520 |
| 1910 |
134520 |
136990 |
136990 |
133810 |
136460 |
135390 |
1940 |
870 |
28 |
2 |
2 |
| 1911 |
138470 |
|
|
|
138470 |
138470 |
0 |
0 |
0 |
56 |
0 |
| 1912 |
135320 |
133130 |
137280 |
133130 |
134280 |
135550 |
-1040 |
230 |
24 |
2 |
-2 |
| 2001 |
136360 |
136630 |
136680 |
134710 |
135850 |
135670 |
-510 |
-690 |
2318 |
12350 |
1008 |
| 2002 |
135260 |
|
|
|
135260 |
135260 |
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 |
140190 |
|
|
|
140190 |
140190 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
144170 |
|
|
|
143350 |
143350 |
-820 |
-820 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
24066 |
38178 / -512 |
发表评论