2019年4月17日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/4/17 15:12:17
| 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 |
| 1905 |
49360 |
49450 |
49630 |
49320 |
49470 |
49480 |
110 |
120 |
85456 |
180086 |
-5528 |
| 1906 |
49420 |
49480 |
49710 |
49390 |
49510 |
49540 |
90 |
120 |
163344 |
191592 |
7148 |
| 1907 |
49460 |
49510 |
49720 |
49420 |
49550 |
49570 |
90 |
110 |
34672 |
101608 |
2918 |
| 1908 |
49490 |
49510 |
49720 |
49430 |
49560 |
49570 |
70 |
80 |
7760 |
33482 |
1606 |
| 1909 |
49480 |
49510 |
49730 |
49460 |
49550 |
49590 |
70 |
110 |
2466 |
16368 |
672 |
| 1910 |
49530 |
49610 |
49720 |
49480 |
49590 |
49600 |
60 |
70 |
644 |
7180 |
32 |
| 1911 |
49540 |
49630 |
49750 |
49520 |
49620 |
49640 |
80 |
100 |
90 |
3770 |
-10 |
| 1912 |
49560 |
49590 |
49750 |
49500 |
49600 |
49640 |
40 |
80 |
132 |
7668 |
14 |
| 2001 |
49500 |
49600 |
49720 |
49500 |
49720 |
49590 |
220 |
90 |
62 |
1296 |
4 |
| 2002 |
49540 |
|
|
|
49560 |
49560 |
20 |
20 |
0 |
822 |
0 |
| 2003 |
49490 |
49700 |
49700 |
49590 |
49630 |
49620 |
140 |
130 |
34 |
394 |
12 |
| 2004 |
49540 |
49640 |
49640 |
49640 |
49640 |
49640 |
100 |
100 |
2 |
12 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
294662 |
544278 / 6870 |
| 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 |
| 1905 |
13845 |
13865 |
13995 |
13850 |
13970 |
13940 |
125 |
95 |
164324 |
192592 |
-11040 |
| 1906 |
13875 |
13885 |
14005 |
13880 |
13990 |
13960 |
115 |
85 |
163408 |
233276 |
21946 |
| 1907 |
13885 |
13915 |
14010 |
13900 |
13995 |
13970 |
110 |
85 |
51224 |
121046 |
15008 |
| 1908 |
13910 |
13930 |
14020 |
13925 |
13990 |
13980 |
80 |
70 |
22550 |
60330 |
7472 |
| 1909 |
13935 |
13955 |
14045 |
13945 |
14005 |
13995 |
70 |
60 |
12252 |
31338 |
4824 |
| 1910 |
13960 |
14000 |
14060 |
13975 |
14010 |
14005 |
50 |
45 |
1150 |
11240 |
202 |
| 1911 |
13980 |
14040 |
14050 |
14000 |
14035 |
14040 |
55 |
60 |
378 |
1690 |
0 |
| 1912 |
14010 |
14050 |
14080 |
14040 |
14075 |
14060 |
65 |
50 |
84 |
1192 |
-4 |
| 2001 |
14035 |
14050 |
14120 |
14050 |
14080 |
14080 |
45 |
45 |
68 |
1190 |
-48 |
| 2002 |
14030 |
14095 |
14140 |
14060 |
14140 |
14095 |
110 |
65 |
16 |
156 |
8 |
| 2003 |
14115 |
14080 |
14175 |
14065 |
14130 |
14100 |
15 |
-15 |
30 |
268 |
12 |
| 2004 |
14090 |
14130 |
14130 |
14130 |
14130 |
14130 |
40 |
40 |
2 |
2 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
415486 |
654320 / 38382 |
| 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 |
| 1905 |
22415 |
22135 |
22175 |
21930 |
21985 |
22035 |
-430 |
-380 |
113526 |
138172 |
-15002 |
| 1906 |
22235 |
21940 |
21995 |
21715 |
21785 |
21825 |
-450 |
-410 |
537894 |
269082 |
13328 |
| 1907 |
22045 |
21750 |
21810 |
21525 |
21595 |
21650 |
-450 |
-395 |
100646 |
162594 |
7536 |
| 1908 |
21880 |
21680 |
21680 |
21370 |
21430 |
21480 |
-450 |
-400 |
28942 |
49916 |
1626 |
| 1909 |
21755 |
21545 |
21545 |
21235 |
21305 |
21345 |
-450 |
-410 |
9278 |
17616 |
1116 |
| 1910 |
21630 |
21355 |
21380 |
21120 |
21205 |
21235 |
-425 |
-395 |
404 |
1054 |
184 |
| 1911 |
21455 |
21220 |
21220 |
21025 |
21205 |
21105 |
-250 |
-350 |
58 |
530 |
8 |
| 1912 |
21295 |
21125 |
21150 |
20920 |
21010 |
21050 |
-285 |
-245 |
224 |
1800 |
-24 |
| 2001 |
21230 |
21000 |
21000 |
20855 |
20940 |
20915 |
-290 |
-315 |
82 |
340 |
-32 |
| 2002 |
21125 |
20905 |
20920 |
20745 |
20885 |
20835 |
-240 |
-290 |
32 |
228 |
-10 |
| 2003 |
21065 |
20765 |
20820 |
20650 |
20790 |
20710 |
-275 |
-355 |
256 |
330 |
82 |
| 2004 |
21095 |
20810 |
20810 |
20600 |
20710 |
20665 |
-385 |
-430 |
56 |
54 |
44 |
| 小计 |
|
|
|
|
|
|
|
|
791398 |
641716 / 8856 |
| 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 |
| 1905 |
16480 |
16595 |
16615 |
16375 |
16470 |
16500 |
-10 |
20 |
16530 |
25626 |
-5958 |
| 1906 |
16440 |
16465 |
16545 |
16350 |
16440 |
16465 |
0 |
25 |
36338 |
53578 |
3202 |
| 1907 |
16435 |
16515 |
16535 |
16355 |
16440 |
16450 |
5 |
15 |
3660 |
10416 |
488 |
| 1908 |
16445 |
16500 |
16510 |
16350 |
16455 |
16430 |
10 |
-15 |
738 |
1518 |
86 |
| 1909 |
16490 |
16450 |
16520 |
16450 |
16460 |
16470 |
-30 |
-20 |
52 |
334 |
40 |
| 1910 |
16450 |
16420 |
16450 |
16420 |
16450 |
16430 |
0 |
-20 |
6 |
222 |
4 |
| 1911 |
16470 |
|
|
|
16470 |
16470 |
0 |
0 |
0 |
90 |
0 |
| 1912 |
16455 |
|
|
|
16455 |
16455 |
0 |
0 |
0 |
64 |
0 |
| 2001 |
16485 |
|
|
|
16485 |
16485 |
0 |
0 |
0 |
32 |
0 |
| 2002 |
16465 |
|
|
|
16465 |
16465 |
0 |
0 |
0 |
50 |
0 |
| 2003 |
16480 |
|
|
|
16480 |
16480 |
0 |
0 |
0 |
10 |
0 |
| 2004 |
16480 |
|
|
|
16480 |
16480 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
57324 |
91940 / -2138 |
| 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 |
| 1905 |
101550 |
102050 |
102430 |
100890 |
101250 |
101600 |
-300 |
50 |
37156 |
62452 |
-4350 |
| 1906 |
101200 |
102000 |
102250 |
100560 |
100990 |
101310 |
-210 |
110 |
799078 |
232668 |
722 |
| 1907 |
101110 |
101830 |
102040 |
100430 |
100800 |
101160 |
-310 |
50 |
131910 |
119114 |
4284 |
| 1908 |
100880 |
101460 |
101780 |
100280 |
100660 |
100940 |
-220 |
60 |
61876 |
56402 |
3930 |
| 1909 |
100920 |
101500 |
101650 |
100310 |
100560 |
100900 |
-360 |
-20 |
42138 |
63200 |
1536 |
| 1910 |
100750 |
101570 |
101640 |
100500 |
100500 |
101190 |
-250 |
440 |
16 |
54 |
2 |
| 1911 |
100670 |
101610 |
101630 |
100680 |
100740 |
101220 |
70 |
550 |
12 |
252 |
0 |
| 1912 |
101240 |
101870 |
101870 |
100640 |
100810 |
101100 |
-430 |
-140 |
6 |
64 |
2 |
| 2001 |
100940 |
101440 |
101600 |
100350 |
100640 |
100900 |
-300 |
-40 |
152 |
848 |
56 |
| 2002 |
100830 |
|
|
|
100830 |
100830 |
0 |
0 |
0 |
36 |
0 |
| 2003 |
101340 |
101030 |
101030 |
100700 |
100950 |
100850 |
-390 |
-490 |
8 |
12 |
-4 |
| 2004 |
101100 |
|
|
|
101100 |
101100 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
1072352 |
535102 / 6178 |
| 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 |
| 1905 |
147090 |
147170 |
147580 |
146720 |
147000 |
147010 |
-90 |
-80 |
4834 |
13672 |
-1026 |
| 1906 |
148080 |
|
|
|
148080 |
148080 |
0 |
0 |
0 |
4 |
0 |
| 1907 |
147830 |
145140 |
148210 |
145140 |
148210 |
146730 |
380 |
-1100 |
12 |
0 |
0 |
| 1908 |
148390 |
|
|
|
148390 |
148390 |
0 |
0 |
0 |
0 |
0 |
| 1909 |
148940 |
148540 |
149190 |
148260 |
148490 |
148660 |
-450 |
-280 |
11224 |
27496 |
1116 |
| 1910 |
149010 |
|
|
|
148730 |
148730 |
-280 |
-280 |
0 |
0 |
0 |
| 1911 |
149110 |
|
|
|
149110 |
149110 |
0 |
0 |
0 |
0 |
0 |
| 1912 |
149630 |
|
|
|
149630 |
149630 |
0 |
0 |
0 |
4 |
0 |
| 2001 |
149890 |
149560 |
149560 |
149560 |
149560 |
149560 |
-330 |
-330 |
2 |
244 |
2 |
| 2002 |
150750 |
|
|
|
150750 |
150750 |
0 |
0 |
0 |
0 |
0 |
| 2003 |
152420 |
|
|
|
152420 |
152420 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
152250 |
|
|
|
152250 |
152250 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
16072 |
41420 / 92 |
发表评论