2018年11月19日上海期货即月金属收盘行情
来源：中国铝材信息网
发布时间：2018/11/19 15:11:00
| 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 |
| 1812 |
49530 |
49480 |
49830 |
49370 |
49700 |
49630 |
170 |
100 |
75184 |
123596 |
-4702 |
| 1901 |
49580 |
49470 |
49920 |
49400 |
49780 |
49660 |
200 |
80 |
200744 |
186514 |
-3280 |
| 1902 |
49600 |
49590 |
49970 |
49440 |
49850 |
49740 |
250 |
140 |
43092 |
89294 |
1924 |
| 1903 |
49640 |
49540 |
50030 |
49510 |
49930 |
49820 |
290 |
180 |
16456 |
41052 |
2592 |
| 1904 |
49690 |
49600 |
50050 |
49560 |
49970 |
49860 |
280 |
170 |
4182 |
28016 |
906 |
| 1905 |
49740 |
49450 |
50130 |
49450 |
50010 |
49930 |
270 |
190 |
3044 |
19790 |
-990 |
| 1906 |
49820 |
49730 |
50130 |
49690 |
50050 |
50000 |
230 |
180 |
1036 |
6074 |
-46 |
| 1907 |
49890 |
49760 |
50240 |
49760 |
50100 |
50060 |
210 |
170 |
450 |
2510 |
-44 |
| 1908 |
49940 |
49850 |
50280 |
49850 |
50160 |
50150 |
220 |
210 |
514 |
4184 |
-162 |
| 1909 |
50000 |
50160 |
50330 |
50050 |
50210 |
50170 |
210 |
170 |
260 |
1228 |
60 |
| 1910 |
50040 |
50130 |
50370 |
50110 |
50230 |
50230 |
190 |
190 |
346 |
664 |
214 |
| 1911 |
50050 |
50020 |
50380 |
50020 |
50330 |
50270 |
280 |
220 |
864 |
864 |
822 |
| 小计 |
|
|
|
|
|
|
|
|
346172 |
503786 / -2706 |
| 合计 |
|
|
|
|
|
|
|
|
|
|
|
| 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 |
| 1812 |
13705 |
13730 |
13815 |
13705 |
13795 |
13770 |
90 |
65 |
34656 |
151780 |
-7958 |
| 1901 |
13740 |
13745 |
13845 |
13730 |
13825 |
13790 |
85 |
50 |
138174 |
263536 |
-7244 |
| 1902 |
13790 |
13785 |
13885 |
13780 |
13865 |
13840 |
75 |
50 |
32852 |
132708 |
550 |
| 1903 |
13845 |
13845 |
13925 |
13830 |
13915 |
13875 |
70 |
30 |
10978 |
85396 |
2224 |
| 1904 |
13880 |
13870 |
13965 |
13865 |
13950 |
13910 |
70 |
30 |
5812 |
36488 |
2864 |
| 1905 |
13925 |
13915 |
14000 |
13915 |
13975 |
13940 |
50 |
15 |
2890 |
21880 |
1496 |
| 1906 |
13950 |
13960 |
14035 |
13960 |
14035 |
13985 |
85 |
35 |
260 |
7122 |
-60 |
| 1907 |
14005 |
14020 |
14070 |
14015 |
14055 |
14030 |
50 |
25 |
54 |
1486 |
-2 |
| 1908 |
14065 |
14075 |
14110 |
14070 |
14070 |
14080 |
5 |
15 |
18 |
636 |
0 |
| 1909 |
14125 |
14160 |
14160 |
14145 |
14145 |
14155 |
20 |
30 |
8 |
288 |
-2 |
| 1910 |
14185 |
14175 |
14190 |
14165 |
14190 |
14175 |
5 |
-10 |
10 |
320 |
-2 |
| 1911 |
14195 |
14295 |
14295 |
14200 |
14200 |
14245 |
5 |
50 |
4 |
12 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
225716 |
701652 / -8132 |
| 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 |
| 1812 |
21710 |
21750 |
21950 |
21725 |
21840 |
21850 |
130 |
140 |
80908 |
80604 |
-5384 |
| 1901 |
21430 |
21450 |
21710 |
21440 |
21575 |
21585 |
145 |
155 |
624846 |
214772 |
7612 |
| 1902 |
21190 |
21195 |
21490 |
21180 |
21420 |
21360 |
230 |
170 |
81760 |
94886 |
8240 |
| 1903 |
21010 |
21060 |
21335 |
21000 |
21290 |
21210 |
280 |
200 |
22352 |
38518 |
4214 |
| 1904 |
20875 |
20865 |
21195 |
20860 |
21155 |
21085 |
280 |
210 |
4670 |
18882 |
1662 |
| 1905 |
20710 |
20815 |
21050 |
20705 |
21025 |
20920 |
315 |
210 |
2046 |
9314 |
386 |
| 1906 |
20620 |
20620 |
20935 |
20570 |
20910 |
20780 |
290 |
160 |
162 |
1316 |
-68 |
| 1907 |
20520 |
20480 |
20800 |
20480 |
20785 |
20680 |
265 |
160 |
260 |
816 |
-84 |
| 1908 |
20470 |
20500 |
20700 |
20500 |
20685 |
20520 |
215 |
50 |
182 |
890 |
-70 |
| 1909 |
20345 |
20355 |
20620 |
20345 |
20620 |
20520 |
275 |
175 |
100 |
932 |
-28 |
| 1910 |
20200 |
20220 |
20490 |
20220 |
20490 |
20380 |
290 |
180 |
60 |
362 |
12 |
| 1911 |
20080 |
20200 |
20285 |
20155 |
20285 |
20230 |
205 |
150 |
18 |
14 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
817364 |
461306 / 16492 |
| 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 |
| 1812 |
18415 |
18440 |
18645 |
18400 |
18475 |
18560 |
60 |
145 |
37120 |
28200 |
-5064 |
| 1901 |
18125 |
18220 |
18445 |
18160 |
18205 |
18300 |
80 |
175 |
99190 |
55548 |
1134 |
| 1902 |
17885 |
17970 |
18150 |
17945 |
17960 |
18065 |
75 |
180 |
4150 |
8356 |
462 |
| 1903 |
17730 |
17795 |
17970 |
17795 |
17800 |
17885 |
70 |
155 |
318 |
1788 |
-42 |
| 1904 |
17625 |
17800 |
17830 |
17725 |
17770 |
17780 |
145 |
155 |
32 |
298 |
6 |
| 1905 |
17540 |
17715 |
17770 |
17635 |
17635 |
17725 |
95 |
185 |
38 |
208 |
18 |
| 1906 |
17465 |
17585 |
17585 |
17585 |
17585 |
17585 |
120 |
120 |
2 |
164 |
0 |
| 1907 |
17330 |
17400 |
17565 |
17400 |
17520 |
17480 |
190 |
150 |
16 |
236 |
-4 |
| 1908 |
17320 |
|
|
|
17370 |
17370 |
50 |
50 |
0 |
66 |
0 |
| 1909 |
17225 |
17305 |
17370 |
17305 |
17370 |
17345 |
145 |
120 |
6 |
92 |
0 |
| 1910 |
17035 |
17275 |
17275 |
17275 |
17275 |
17275 |
240 |
240 |
2 |
36 |
0 |
| 1911 |
17175 |
|
|
|
17175 |
17175 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
140874 |
94992 / -3490 |
| 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 |
| 1812 |
94090 |
93570 |
94700 |
92910 |
92910 |
93870 |
-1180 |
-220 |
58 |
272 |
-4 |
| 1901 |
94640 |
94100 |
95000 |
92910 |
93200 |
94040 |
-1440 |
-600 |
644972 |
345900 |
21606 |
| 1902 |
95010 |
94520 |
94520 |
93290 |
93290 |
93980 |
-1720 |
-1030 |
12 |
406 |
0 |
| 1903 |
94400 |
93950 |
94790 |
92810 |
93080 |
93870 |
-1320 |
-530 |
54368 |
59036 |
3186 |
| 1904 |
94430 |
93900 |
94910 |
92950 |
93210 |
93950 |
-1220 |
-480 |
13678 |
18414 |
920 |
| 1905 |
94200 |
93970 |
94790 |
92830 |
93170 |
93690 |
-1030 |
-510 |
63482 |
127732 |
10634 |
| 1906 |
94100 |
93130 |
93270 |
92740 |
92740 |
93110 |
-1360 |
-990 |
14 |
96 |
-6 |
| 1907 |
94180 |
94060 |
94660 |
93060 |
93340 |
93440 |
-840 |
-740 |
110 |
10790 |
34 |
| 1908 |
95290 |
|
|
|
94960 |
94960 |
-330 |
-330 |
0 |
20 |
0 |
| 1909 |
94700 |
94230 |
95000 |
93180 |
93340 |
93540 |
-1360 |
-1160 |
730 |
1344 |
262 |
| 1910 |
95580 |
|
|
|
95580 |
95580 |
0 |
0 |
0 |
16 |
0 |
| 1911 |
95580 |
93000 |
94780 |
93000 |
94780 |
93530 |
-800 |
-2050 |
22 |
4 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
777446 |
564030 / 36636 |
| 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 |
| 1812 |
152400 |
|
|
|
152400 |
152400 |
0 |
0 |
0 |
48 |
0 |
| 1901 |
153560 |
153050 |
154590 |
152240 |
153750 |
153440 |
190 |
-120 |
39042 |
39850 |
-594 |
| 1902 |
152980 |
|
|
|
152980 |
152980 |
0 |
0 |
0 |
0 |
0 |
| 1903 |
153510 |
|
|
|
153510 |
153510 |
0 |
0 |
0 |
2 |
0 |
| 1904 |
153690 |
|
|
|
153690 |
153690 |
0 |
0 |
0 |
4 |
0 |
| 1905 |
154980 |
154330 |
155800 |
153780 |
155010 |
154970 |
30 |
-10 |
3044 |
12216 |
672 |
| 1906 |
153770 |
|
|
|
153770 |
153770 |
0 |
0 |
0 |
4 |
0 |
| 1907 |
150220 |
|
|
|
150220 |
150220 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
153440 |
|
|
|
153440 |
153440 |
0 |
0 |
0 |
0 |
0 |
| 1909 |
156200 |
155500 |
157090 |
155480 |
156180 |
156310 |
-20 |
110 |
22 |
498 |
6 |
| 1910 |
150120 |
|
|
|
150120 |
150120 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
150110 |
|
|
|
150110 |
150110 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
42108 |
52622 / 84 |
发表评论