2019年7月2日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/7/2 15:12:51
| 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 |
47250 |
47100 |
47100 |
46500 |
46550 |
46630 |
-700 |
-620 |
37890 |
74930 |
-3500 |
| 1908 |
47260 |
47110 |
47120 |
46540 |
46610 |
46730 |
-650 |
-530 |
157822 |
218618 |
-1300 |
| 1909 |
47310 |
47140 |
47300 |
46590 |
46650 |
46780 |
-660 |
-530 |
122934 |
197044 |
15702 |
| 1910 |
47350 |
47220 |
47220 |
46630 |
46670 |
46790 |
-680 |
-560 |
26572 |
64688 |
5328 |
| 1911 |
47390 |
47220 |
47240 |
46680 |
46730 |
46860 |
-660 |
-530 |
6472 |
23542 |
1948 |
| 1912 |
47450 |
47230 |
47270 |
46720 |
46730 |
46850 |
-720 |
-600 |
2794 |
17694 |
534 |
| 2001 |
47530 |
47280 |
47330 |
46760 |
46820 |
46920 |
-710 |
-610 |
1124 |
4878 |
394 |
| 2002 |
47560 |
47360 |
47360 |
46860 |
46950 |
47010 |
-610 |
-550 |
268 |
2604 |
48 |
| 2003 |
47630 |
47320 |
47320 |
46920 |
47020 |
46990 |
-610 |
-640 |
108 |
2054 |
12 |
| 2004 |
47680 |
47140 |
47140 |
47000 |
47000 |
47070 |
-680 |
-610 |
8 |
1734 |
4 |
| 2005 |
47760 |
47490 |
47490 |
47010 |
47070 |
47160 |
-690 |
-600 |
70 |
944 |
18 |
| 2006 |
47680 |
47230 |
47280 |
47070 |
47080 |
47110 |
-600 |
-570 |
46 |
84 |
-4 |
| 小计 |
|
|
|
|
|
|
|
|
356108 |
608814 / 19184 |
| 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 |
13780 |
13730 |
13745 |
13630 |
13695 |
13670 |
-85 |
-110 |
26350 |
71520 |
-7560 |
| 1908 |
13780 |
13745 |
13750 |
13630 |
13710 |
13680 |
-70 |
-100 |
139326 |
238816 |
-3870 |
| 1909 |
13790 |
13745 |
13755 |
13645 |
13710 |
13680 |
-80 |
-110 |
64326 |
182118 |
9288 |
| 1910 |
13785 |
13715 |
13750 |
13655 |
13725 |
13690 |
-60 |
-95 |
23774 |
119728 |
448 |
| 1911 |
13795 |
13745 |
13755 |
13670 |
13745 |
13715 |
-50 |
-80 |
11468 |
38762 |
3156 |
| 1912 |
13800 |
13750 |
13755 |
13675 |
13745 |
13710 |
-55 |
-90 |
7230 |
37942 |
806 |
| 2001 |
13805 |
13740 |
13760 |
13700 |
13760 |
13710 |
-45 |
-95 |
162 |
6520 |
58 |
| 2002 |
13830 |
13770 |
13780 |
13725 |
13770 |
13755 |
-60 |
-75 |
188 |
1180 |
36 |
| 2003 |
13865 |
13825 |
13825 |
13775 |
13775 |
13800 |
-90 |
-65 |
20 |
398 |
4 |
| 2004 |
13970 |
|
|
|
13970 |
13970 |
0 |
0 |
0 |
190 |
0 |
| 2005 |
13890 |
13850 |
13885 |
13850 |
13870 |
13870 |
-20 |
-20 |
22 |
152 |
6 |
| 2006 |
13955 |
13805 |
13875 |
13805 |
13875 |
13840 |
-80 |
-115 |
4 |
90 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
272870 |
697416 / 2374 |
| 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 |
20095 |
19990 |
19995 |
19770 |
19845 |
19840 |
-250 |
-255 |
22900 |
81010 |
-6100 |
| 1908 |
19915 |
19800 |
19810 |
19525 |
19615 |
19620 |
-300 |
-295 |
370022 |
237582 |
-10634 |
| 1909 |
19805 |
19665 |
19680 |
19400 |
19460 |
19490 |
-345 |
-315 |
184028 |
224534 |
9462 |
| 1910 |
19715 |
19560 |
19575 |
19285 |
19365 |
19365 |
-350 |
-350 |
32504 |
55124 |
2492 |
| 1911 |
19610 |
19480 |
19480 |
19170 |
19230 |
19245 |
-380 |
-365 |
4738 |
11066 |
728 |
| 1912 |
19520 |
19320 |
19325 |
19095 |
19140 |
19175 |
-380 |
-345 |
602 |
5552 |
32 |
| 2001 |
19415 |
19275 |
19300 |
19040 |
19060 |
19120 |
-355 |
-295 |
330 |
2174 |
128 |
| 2002 |
19460 |
19090 |
19120 |
19030 |
19045 |
19065 |
-415 |
-395 |
30 |
544 |
2 |
| 2003 |
19325 |
19155 |
19155 |
18965 |
19040 |
19015 |
-285 |
-310 |
68 |
634 |
32 |
| 2004 |
19350 |
19115 |
19115 |
18920 |
18955 |
18975 |
-395 |
-375 |
30 |
250 |
10 |
| 2005 |
19265 |
19055 |
19070 |
18885 |
18910 |
18935 |
-355 |
-330 |
146 |
874 |
8 |
| 2006 |
19185 |
19100 |
19100 |
18810 |
18850 |
18915 |
-335 |
-270 |
40 |
132 |
24 |
| 小计 |
|
|
|
|
|
|
|
|
615438 |
619476 / -3816 |
| 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 |
16115 |
16195 |
16255 |
16100 |
16110 |
16170 |
-5 |
55 |
3920 |
9130 |
-2010 |
| 1908 |
16135 |
16285 |
16300 |
16110 |
16170 |
16185 |
35 |
50 |
42300 |
51474 |
132 |
| 1909 |
16135 |
16255 |
16295 |
16075 |
16130 |
16160 |
-5 |
25 |
12274 |
18914 |
1382 |
| 1910 |
16140 |
16265 |
16270 |
16070 |
16125 |
16155 |
-15 |
15 |
530 |
2342 |
-40 |
| 1911 |
16135 |
16240 |
16240 |
16115 |
16115 |
16165 |
-20 |
30 |
106 |
406 |
-12 |
| 1912 |
16155 |
|
|
|
16155 |
16155 |
0 |
0 |
0 |
240 |
0 |
| 2001 |
16140 |
16140 |
16175 |
16125 |
16150 |
16140 |
10 |
0 |
22 |
70 |
0 |
| 2002 |
16140 |
|
|
|
16140 |
16140 |
0 |
0 |
0 |
62 |
0 |
| 2003 |
16100 |
|
|
|
16100 |
16100 |
0 |
0 |
0 |
32 |
0 |
| 2004 |
16100 |
|
|
|
16100 |
16100 |
0 |
0 |
0 |
28 |
0 |
| 2005 |
16035 |
16120 |
16120 |
16120 |
16120 |
16120 |
85 |
85 |
2 |
26 |
2 |
| 2006 |
16085 |
|
|
|
16170 |
16170 |
85 |
85 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
59154 |
82728 / -546 |
| 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 |
100820 |
99200 |
99200 |
96950 |
97360 |
97610 |
-3460 |
-3210 |
7872 |
21972 |
-3564 |
| 1908 |
101030 |
99380 |
99380 |
97080 |
97510 |
98180 |
-3520 |
-2850 |
660402 |
146876 |
-22570 |
| 1909 |
100970 |
99500 |
99500 |
97200 |
97590 |
98160 |
-3380 |
-2810 |
129164 |
125480 |
-3474 |
| 1910 |
100690 |
99470 |
99480 |
97100 |
97560 |
98030 |
-3130 |
-2660 |
96158 |
105040 |
2804 |
| 1911 |
100720 |
99300 |
99360 |
97050 |
97530 |
97950 |
-3190 |
-2770 |
18524 |
13284 |
214 |
| 1912 |
100610 |
99200 |
99400 |
97090 |
97540 |
97670 |
-3070 |
-2940 |
2034 |
2244 |
462 |
| 2001 |
100420 |
99350 |
99400 |
97040 |
97450 |
98010 |
-2970 |
-2410 |
3878 |
8660 |
-906 |
| 2002 |
100550 |
99020 |
99020 |
97430 |
97430 |
98170 |
-3120 |
-2380 |
8 |
48 |
4 |
| 2003 |
100070 |
99170 |
99170 |
98930 |
98930 |
99090 |
-1140 |
-980 |
6 |
54 |
0 |
| 2004 |
100510 |
99100 |
99100 |
98830 |
98960 |
98930 |
-1550 |
-1580 |
10 |
26 |
-2 |
| 2005 |
100270 |
99100 |
99120 |
97230 |
97470 |
97980 |
-2800 |
-2290 |
196 |
540 |
14 |
| 2006 |
99770 |
98920 |
98920 |
97620 |
97790 |
98100 |
-1980 |
-1670 |
14 |
18 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
918266 |
424242 / -27016 |
| 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 |
142200 |
142200 |
142200 |
142200 |
142200 |
720 |
720 |
2 |
4 |
-2 |
| 1909 |
142440 |
142330 |
142620 |
135310 |
135310 |
137730 |
-7130 |
-4710 |
56600 |
49316 |
3568 |
| 1910 |
142430 |
143880 |
143880 |
139510 |
139510 |
141690 |
-2920 |
-740 |
12 |
2 |
2 |
| 1911 |
144230 |
141290 |
141290 |
137010 |
137010 |
140230 |
-7220 |
-4000 |
66 |
62 |
42 |
| 1912 |
144890 |
|
|
|
140880 |
140880 |
-4010 |
-4010 |
0 |
2 |
0 |
| 2001 |
143850 |
144000 |
144000 |
136650 |
136650 |
139490 |
-7200 |
-4360 |
1766 |
2608 |
704 |
| 2002 |
149220 |
|
|
|
144690 |
144690 |
-4530 |
-4530 |
0 |
0 |
0 |
| 2003 |
149040 |
|
|
|
144520 |
144520 |
-4520 |
-4520 |
0 |
0 |
0 |
| 2004 |
149040 |
|
|
|
144520 |
144520 |
-4520 |
-4520 |
0 |
0 |
0 |
| 2005 |
147060 |
140000 |
140690 |
139700 |
139700 |
140130 |
-7360 |
-6930 |
6 |
48 |
6 |
| 2006 |
147420 |
|
|
|
144520 |
144520 |
-2900 |
-2900 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
58452 |
52042 / 4320 |
发表评论