2019年3月14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：2019/3/14 15:10:42
| 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 |
| 1903 |
49920 |
50020 |
50120 |
49800 |
49850 |
49920 |
-70 |
0 |
17960 |
42640 |
-5010 |
| 1904 |
49730 |
49660 |
49690 |
49260 |
49290 |
49440 |
-440 |
-290 |
105296 |
179386 |
9266 |
| 1905 |
49420 |
49440 |
49440 |
49060 |
49110 |
49260 |
-310 |
-160 |
149960 |
238354 |
3912 |
| 1906 |
49330 |
49350 |
49360 |
49020 |
49080 |
49200 |
-250 |
-130 |
40336 |
114108 |
686 |
| 1907 |
49330 |
49320 |
49320 |
49010 |
49070 |
49150 |
-260 |
-180 |
14790 |
50644 |
-104 |
| 1908 |
49260 |
49300 |
49300 |
49000 |
49040 |
49160 |
-220 |
-100 |
5400 |
25068 |
1110 |
| 1909 |
49230 |
49200 |
49240 |
48970 |
49010 |
49110 |
-220 |
-120 |
2876 |
12270 |
478 |
| 1910 |
49140 |
49160 |
49200 |
48970 |
49010 |
49110 |
-130 |
-30 |
3084 |
6416 |
1400 |
| 1911 |
49130 |
49150 |
49150 |
48940 |
48990 |
49070 |
-140 |
-60 |
322 |
3398 |
64 |
| 1912 |
49140 |
49090 |
49110 |
48900 |
48960 |
49020 |
-180 |
-120 |
460 |
6788 |
-66 |
| 2001 |
49100 |
49050 |
49060 |
48890 |
48930 |
48990 |
-170 |
-110 |
148 |
1082 |
16 |
| 2002 |
49030 |
49060 |
49060 |
48910 |
48920 |
48990 |
-110 |
-40 |
124 |
544 |
-52 |
| 小计 |
|
|
|
|
|
|
|
|
340756 |
680698 / 11700 |
| 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 |
| 1903 |
13745 |
13810 |
13870 |
13760 |
13810 |
13830 |
65 |
85 |
19940 |
66420 |
-12060 |
| 1904 |
13685 |
13730 |
13755 |
13685 |
13700 |
13705 |
15 |
20 |
67512 |
163558 |
-2520 |
| 1905 |
13585 |
13655 |
13690 |
13620 |
13650 |
13655 |
65 |
70 |
172170 |
305540 |
-4254 |
| 1906 |
13615 |
13690 |
13715 |
13645 |
13665 |
13680 |
50 |
65 |
41602 |
163388 |
-478 |
| 1907 |
13645 |
13705 |
13750 |
13680 |
13695 |
13710 |
50 |
65 |
20350 |
75048 |
-930 |
| 1908 |
13685 |
13790 |
13800 |
13720 |
13735 |
13755 |
50 |
70 |
4244 |
32940 |
298 |
| 1909 |
13735 |
13800 |
13840 |
13760 |
13770 |
13795 |
35 |
60 |
3470 |
22502 |
426 |
| 1910 |
13775 |
13830 |
13850 |
13785 |
13810 |
13820 |
35 |
45 |
840 |
9606 |
48 |
| 1911 |
13830 |
13865 |
13900 |
13825 |
13835 |
13840 |
5 |
10 |
470 |
914 |
-216 |
| 1912 |
13890 |
13950 |
13950 |
13925 |
13925 |
13935 |
35 |
45 |
4 |
572 |
0 |
| 2001 |
13895 |
13965 |
13965 |
13925 |
13925 |
13945 |
30 |
50 |
4 |
248 |
2 |
| 2002 |
13820 |
13950 |
13990 |
13950 |
13985 |
13975 |
165 |
155 |
12 |
116 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
330618 |
840852 / -19676 |
| 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 |
| 1903 |
22315 |
22300 |
22405 |
22230 |
22375 |
22300 |
60 |
-15 |
7090 |
20600 |
-4040 |
| 1904 |
22160 |
22130 |
22250 |
22060 |
22205 |
22125 |
45 |
-35 |
113332 |
136236 |
-3592 |
| 1905 |
21860 |
21845 |
22025 |
21730 |
21930 |
21865 |
70 |
5 |
528646 |
249032 |
5568 |
| 1906 |
21665 |
21665 |
21820 |
21525 |
21735 |
21655 |
70 |
-10 |
68996 |
96900 |
4184 |
| 1907 |
21480 |
21415 |
21600 |
21330 |
21535 |
21460 |
55 |
-20 |
24944 |
40628 |
2658 |
| 1908 |
21310 |
21245 |
21385 |
21145 |
21345 |
21285 |
35 |
-25 |
2780 |
4494 |
854 |
| 1909 |
21155 |
21130 |
21250 |
21005 |
21210 |
21120 |
55 |
-35 |
510 |
1406 |
54 |
| 1910 |
21065 |
21040 |
21105 |
20920 |
20970 |
21045 |
-95 |
-20 |
44 |
420 |
20 |
| 1911 |
20945 |
20935 |
20980 |
20780 |
20780 |
20880 |
-165 |
-65 |
18 |
288 |
-8 |
| 1912 |
20810 |
20800 |
20965 |
20660 |
20850 |
20765 |
40 |
-45 |
176 |
922 |
54 |
| 2001 |
20705 |
20725 |
20730 |
20670 |
20730 |
20710 |
25 |
5 |
10 |
226 |
0 |
| 2002 |
20605 |
20500 |
20500 |
20500 |
20500 |
20500 |
-105 |
-105 |
2 |
84 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
746548 |
551236 / 5754 |
| 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 |
| 1903 |
17475 |
17510 |
17550 |
17375 |
17420 |
17425 |
-55 |
-50 |
1430 |
3110 |
220 |
| 1904 |
17485 |
17500 |
17580 |
17310 |
17325 |
17435 |
-160 |
-50 |
35040 |
34784 |
380 |
| 1905 |
17350 |
17400 |
17465 |
17255 |
17270 |
17355 |
-80 |
5 |
20676 |
30962 |
152 |
| 1906 |
17290 |
17335 |
17405 |
17220 |
17255 |
17295 |
-35 |
5 |
1668 |
4118 |
318 |
| 1907 |
17250 |
17305 |
17350 |
17185 |
17210 |
17255 |
-40 |
5 |
118 |
430 |
46 |
| 1908 |
17245 |
17250 |
17250 |
17155 |
17155 |
17235 |
-90 |
-10 |
18 |
92 |
0 |
| 1909 |
17195 |
17150 |
17180 |
17150 |
17175 |
17160 |
-20 |
-35 |
8 |
128 |
0 |
| 1910 |
17215 |
17255 |
17255 |
17255 |
17255 |
17255 |
40 |
40 |
2 |
134 |
0 |
| 1911 |
17250 |
17240 |
17250 |
17240 |
17250 |
17245 |
0 |
-5 |
4 |
72 |
0 |
| 1912 |
17150 |
|
|
|
17150 |
17150 |
0 |
0 |
0 |
54 |
0 |
| 2001 |
17160 |
|
|
|
17160 |
17160 |
0 |
0 |
0 |
32 |
0 |
| 2002 |
17250 |
|
|
|
17250 |
17250 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
58964 |
73922 / 1116 |
| 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 |
| 1903 |
103300 |
101820 |
103510 |
101820 |
103500 |
103370 |
200 |
70 |
432 |
5136 |
-276 |
| 1904 |
103390 |
102100 |
102580 |
101540 |
101910 |
101940 |
-1480 |
-1450 |
13244 |
14406 |
-2312 |
| 1905 |
102370 |
101270 |
102480 |
100840 |
101490 |
101640 |
-880 |
-730 |
609526 |
255996 |
-1688 |
| 1906 |
102160 |
101040 |
102300 |
100700 |
101310 |
101480 |
-850 |
-680 |
102364 |
77206 |
250 |
| 1907 |
102110 |
100860 |
102210 |
100560 |
101260 |
101290 |
-850 |
-820 |
44360 |
35030 |
902 |
| 1908 |
102060 |
100660 |
101980 |
100450 |
101000 |
101130 |
-1060 |
-930 |
30570 |
5572 |
-1820 |
| 1909 |
101760 |
100660 |
101950 |
100320 |
100920 |
100940 |
-840 |
-820 |
10346 |
25856 |
-274 |
| 1910 |
101500 |
101500 |
101500 |
101500 |
101500 |
101500 |
0 |
0 |
2 |
54 |
2 |
| 1911 |
102250 |
101400 |
101410 |
100410 |
100410 |
101190 |
-1840 |
-1060 |
14 |
140 |
6 |
| 1912 |
102010 |
|
|
|
102010 |
102010 |
0 |
0 |
0 |
28 |
0 |
| 2001 |
101890 |
100780 |
101860 |
100750 |
100900 |
101120 |
-990 |
-770 |
122 |
358 |
24 |
| 2002 |
101990 |
|
|
|
101990 |
101990 |
0 |
0 |
0 |
12 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
810980 |
419794 / -5186 |
| 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 |
| 1903 |
150010 |
|
|
|
150010 |
150010 |
0 |
0 |
0 |
0 |
0 |
| 1904 |
148590 |
|
|
|
148590 |
148590 |
0 |
0 |
0 |
4 |
0 |
| 1905 |
147590 |
147190 |
147680 |
146910 |
147610 |
147280 |
20 |
-310 |
12908 |
31400 |
174 |
| 1906 |
148110 |
|
|
|
148110 |
148110 |
0 |
0 |
0 |
6 |
0 |
| 1907 |
145790 |
|
|
|
145490 |
145490 |
-300 |
-300 |
0 |
0 |
0 |
| 1908 |
148390 |
|
|
|
148390 |
148390 |
0 |
0 |
0 |
0 |
0 |
| 1909 |
149130 |
148740 |
149330 |
148550 |
149200 |
148830 |
70 |
-300 |
854 |
8680 |
194 |
| 1910 |
149250 |
150000 |
150500 |
147820 |
147820 |
148740 |
-1430 |
-510 |
48 |
0 |
0 |
| 1911 |
148870 |
|
|
|
148870 |
148870 |
0 |
0 |
0 |
2 |
0 |
| 1912 |
150690 |
|
|
|
150690 |
150690 |
0 |
0 |
0 |
4 |
0 |
| 2001 |
149630 |
149130 |
149880 |
148680 |
149390 |
149110 |
-240 |
-520 |
32 |
252 |
10 |
| 2002 |
150750 |
|
|
|
150750 |
150750 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
13842 |
40348 / 378 |
发表评论