2019年3月22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：2019/3/22 15:09:32
| 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 |
| 1904 |
49200 |
49100 |
49150 |
48800 |
48800 |
48900 |
-400 |
-300 |
72928 |
138594 |
-5506 |
| 1905 |
49320 |
49270 |
49310 |
48920 |
48940 |
49080 |
-380 |
-240 |
163772 |
231162 |
-5868 |
| 1906 |
49390 |
49330 |
49360 |
48960 |
49000 |
49120 |
-390 |
-270 |
46166 |
119544 |
3778 |
| 1907 |
49400 |
49340 |
49400 |
49010 |
49030 |
49140 |
-370 |
-260 |
12474 |
59190 |
768 |
| 1908 |
49450 |
49410 |
49410 |
49030 |
49050 |
49150 |
-400 |
-300 |
4086 |
26178 |
-160 |
| 1909 |
49430 |
49370 |
49400 |
49040 |
49040 |
49150 |
-390 |
-280 |
1666 |
12756 |
104 |
| 1910 |
49450 |
49320 |
49400 |
49030 |
49030 |
49150 |
-420 |
-300 |
1104 |
5798 |
16 |
| 1911 |
49490 |
49390 |
49390 |
49070 |
49070 |
49150 |
-420 |
-340 |
298 |
3584 |
-198 |
| 1912 |
49420 |
49310 |
49400 |
49030 |
49030 |
49180 |
-390 |
-240 |
424 |
6708 |
36 |
| 2001 |
49430 |
49330 |
49330 |
49040 |
49040 |
49130 |
-390 |
-300 |
62 |
1266 |
26 |
| 2002 |
49450 |
49300 |
49300 |
49050 |
49100 |
49100 |
-350 |
-350 |
16 |
600 |
0 |
| 2003 |
49420 |
49340 |
49340 |
49080 |
49160 |
49260 |
-260 |
-160 |
48 |
58 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
303044 |
605438 / -7000 |
| 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 |
| 1904 |
13745 |
13720 |
13735 |
13645 |
13710 |
13705 |
-35 |
-40 |
34500 |
122940 |
-6038 |
| 1905 |
13795 |
13775 |
13785 |
13715 |
13755 |
13745 |
-40 |
-50 |
123954 |
281114 |
-11412 |
| 1906 |
13835 |
13825 |
13825 |
13755 |
13795 |
13785 |
-40 |
-50 |
54868 |
162614 |
-3154 |
| 1907 |
13870 |
13850 |
13860 |
13790 |
13830 |
13825 |
-40 |
-45 |
25238 |
79238 |
2776 |
| 1908 |
13920 |
13880 |
13900 |
13850 |
13870 |
13870 |
-50 |
-50 |
12438 |
41932 |
968 |
| 1909 |
13950 |
13975 |
13975 |
13890 |
13925 |
13915 |
-25 |
-35 |
4720 |
23286 |
1158 |
| 1910 |
14000 |
13940 |
13975 |
13860 |
13955 |
13960 |
-45 |
-40 |
1500 |
8856 |
402 |
| 1911 |
13995 |
13945 |
14000 |
13935 |
13980 |
13975 |
-15 |
-20 |
214 |
1170 |
14 |
| 1912 |
14040 |
14020 |
14020 |
13970 |
13970 |
13980 |
-70 |
-60 |
8 |
918 |
-2 |
| 2001 |
14060 |
14030 |
14040 |
14030 |
14040 |
14035 |
-20 |
-25 |
26 |
1182 |
0 |
| 2002 |
14065 |
14070 |
14070 |
14070 |
14070 |
14070 |
5 |
5 |
8 |
150 |
0 |
| 2003 |
14080 |
14140 |
14140 |
14125 |
14135 |
14130 |
55 |
50 |
44 |
40 |
38 |
| 小计 |
|
|
|
|
|
|
|
|
257518 |
723440 / -15250 |
| 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 |
| 1904 |
21985 |
22015 |
22120 |
21860 |
22100 |
21945 |
115 |
-40 |
42710 |
84716 |
-2484 |
| 1905 |
21920 |
21865 |
22000 |
21720 |
21995 |
21830 |
75 |
-90 |
412794 |
261794 |
-620 |
| 1906 |
21785 |
21700 |
21805 |
21555 |
21790 |
21655 |
5 |
-130 |
106478 |
157256 |
5388 |
| 1907 |
21605 |
21530 |
21600 |
21365 |
21590 |
21460 |
-15 |
-145 |
48002 |
64402 |
8024 |
| 1908 |
21410 |
21325 |
21390 |
21130 |
21380 |
21250 |
-30 |
-160 |
9506 |
18604 |
2628 |
| 1909 |
21295 |
21215 |
21225 |
21010 |
21225 |
21095 |
-70 |
-200 |
980 |
2318 |
222 |
| 1910 |
21225 |
21005 |
21075 |
20910 |
21075 |
20990 |
-150 |
-235 |
26 |
472 |
8 |
| 1911 |
21090 |
20995 |
20995 |
20850 |
20895 |
20915 |
-195 |
-175 |
30 |
384 |
2 |
| 1912 |
20975 |
20880 |
20890 |
20785 |
20890 |
20820 |
-85 |
-155 |
86 |
1358 |
36 |
| 2001 |
20870 |
20705 |
20790 |
20645 |
20790 |
20680 |
-80 |
-190 |
14 |
342 |
0 |
| 2002 |
20810 |
20585 |
20735 |
20560 |
20735 |
20595 |
-75 |
-215 |
12 |
180 |
8 |
| 2003 |
20780 |
20530 |
20565 |
20500 |
20500 |
20525 |
-280 |
-255 |
14 |
84 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
620652 |
591910 / 13218 |
| 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 |
| 1904 |
16905 |
16980 |
17070 |
16850 |
16985 |
16940 |
80 |
35 |
9134 |
15062 |
-2160 |
| 1905 |
16895 |
16960 |
17050 |
16865 |
16980 |
16945 |
85 |
50 |
27884 |
38776 |
272 |
| 1906 |
16890 |
16980 |
17030 |
16860 |
16975 |
16915 |
85 |
25 |
3962 |
10950 |
1386 |
| 1907 |
16900 |
17000 |
17020 |
16860 |
16935 |
16925 |
35 |
25 |
122 |
1962 |
16 |
| 1908 |
16870 |
16980 |
17020 |
16895 |
16950 |
16950 |
80 |
80 |
28 |
150 |
2 |
| 1909 |
16855 |
16975 |
16975 |
16840 |
16840 |
16905 |
-15 |
50 |
4 |
126 |
-2 |
| 1910 |
16895 |
16950 |
16950 |
16950 |
16950 |
16950 |
55 |
55 |
2 |
168 |
-2 |
| 1911 |
16865 |
|
|
|
16865 |
16865 |
0 |
0 |
0 |
74 |
0 |
| 1912 |
16870 |
17010 |
17010 |
16880 |
16880 |
16940 |
10 |
70 |
10 |
66 |
-8 |
| 2001 |
16815 |
|
|
|
16815 |
16815 |
0 |
0 |
0 |
34 |
0 |
| 2002 |
16815 |
|
|
|
16815 |
16815 |
0 |
0 |
0 |
12 |
0 |
| 2003 |
17250 |
|
|
|
17250 |
17250 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
41146 |
67380 / -496 |
| 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 |
| 1904 |
102420 |
101930 |
102240 |
100050 |
100170 |
100690 |
-2250 |
-1730 |
3100 |
7264 |
-1392 |
| 1905 |
102680 |
102200 |
102550 |
100060 |
100500 |
101170 |
-2180 |
-1510 |
640010 |
246042 |
-16386 |
| 1906 |
102620 |
102160 |
102500 |
100010 |
100410 |
101020 |
-2210 |
-1600 |
142838 |
87250 |
-9800 |
| 1907 |
102530 |
102010 |
102410 |
100020 |
100440 |
101060 |
-2090 |
-1470 |
39142 |
43894 |
2774 |
| 1908 |
102440 |
102000 |
102300 |
100020 |
100340 |
101060 |
-2100 |
-1380 |
19100 |
5758 |
256 |
| 1909 |
102360 |
102190 |
102230 |
99970 |
100380 |
100860 |
-1980 |
-1500 |
13096 |
35304 |
1598 |
| 1910 |
102370 |
102000 |
102000 |
100400 |
100450 |
101080 |
-1920 |
-1290 |
8 |
42 |
-8 |
| 1911 |
102370 |
101450 |
101450 |
100010 |
100460 |
100560 |
-1910 |
-1810 |
224 |
252 |
-70 |
| 1912 |
102360 |
|
|
|
101320 |
101320 |
-1040 |
-1040 |
0 |
36 |
0 |
| 2001 |
102420 |
102130 |
102130 |
100160 |
100490 |
100620 |
-1930 |
-1800 |
144 |
522 |
52 |
| 2002 |
102260 |
100810 |
100810 |
100190 |
100190 |
100500 |
-2070 |
-1760 |
4 |
32 |
2 |
| 2003 |
101680 |
101040 |
101040 |
101040 |
101040 |
101040 |
-640 |
-640 |
2 |
2 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
857668 |
426398 / -22972 |
| 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 |
| 1904 |
148590 |
|
|
|
148590 |
148590 |
0 |
0 |
0 |
4 |
0 |
| 1905 |
147960 |
148000 |
148330 |
147670 |
147810 |
147960 |
-150 |
0 |
12794 |
30090 |
-468 |
| 1906 |
148300 |
|
|
|
148300 |
148300 |
0 |
0 |
0 |
8 |
0 |
| 1907 |
146280 |
|
|
|
146280 |
146280 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
148390 |
|
|
|
148390 |
148390 |
0 |
0 |
0 |
0 |
0 |
| 1909 |
149840 |
149600 |
150220 |
149550 |
149770 |
149760 |
-70 |
-80 |
1730 |
13156 |
448 |
| 1910 |
148740 |
|
|
|
148740 |
148740 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
149160 |
|
|
|
149160 |
149160 |
0 |
0 |
0 |
2 |
0 |
| 1912 |
150160 |
|
|
|
150160 |
150160 |
0 |
0 |
0 |
4 |
0 |
| 2001 |
150500 |
150360 |
150570 |
149320 |
149320 |
150080 |
-1180 |
-420 |
6 |
308 |
4 |
| 2002 |
150750 |
|
|
|
150750 |
150750 |
0 |
0 |
0 |
0 |
0 |
| 2003 |
151950 |
|
|
|
151520 |
151520 |
-430 |
-430 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
14530 |
43572 / -16 |
发表评论