2019年3月11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：2019/3/11 15:13:36
| 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 |
49710 |
49520 |
49790 |
49420 |
49760 |
49650 |
50 |
-60 |
31180 |
58920 |
-4240 |
| 1904 |
49480 |
49210 |
49680 |
49190 |
49630 |
49480 |
150 |
0 |
76318 |
174620 |
-3072 |
| 1905 |
49150 |
48820 |
49220 |
48810 |
49190 |
49030 |
40 |
-120 |
140418 |
234632 |
3578 |
| 1906 |
49080 |
48800 |
49160 |
48760 |
49130 |
48990 |
50 |
-90 |
33834 |
109120 |
104 |
| 1907 |
49020 |
48710 |
49120 |
48700 |
49110 |
48950 |
90 |
-70 |
13390 |
48998 |
538 |
| 1908 |
49010 |
48750 |
49110 |
48660 |
49080 |
48930 |
70 |
-80 |
7498 |
21992 |
1752 |
| 1909 |
48960 |
48690 |
49100 |
48600 |
49090 |
48940 |
130 |
-20 |
6178 |
11376 |
-854 |
| 1910 |
48930 |
48640 |
49020 |
48640 |
49020 |
48900 |
90 |
-30 |
750 |
4270 |
134 |
| 1911 |
48860 |
48620 |
49050 |
48620 |
49050 |
48880 |
190 |
20 |
338 |
2596 |
-74 |
| 1912 |
48850 |
48540 |
49000 |
48540 |
48990 |
48880 |
140 |
30 |
526 |
6608 |
72 |
| 2001 |
48810 |
48620 |
48980 |
48620 |
48940 |
48880 |
130 |
70 |
290 |
896 |
-72 |
| 2002 |
48830 |
48780 |
48930 |
48780 |
48930 |
48910 |
100 |
80 |
90 |
470 |
-60 |
| 小计 |
|
|
|
|
|
|
|
|
310810 |
674498 / -2194 |
| 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 |
13670 |
13685 |
13700 |
13630 |
13700 |
13650 |
30 |
-20 |
18930 |
84630 |
-1570 |
| 1904 |
13605 |
13620 |
13655 |
13555 |
13645 |
13600 |
40 |
-5 |
61928 |
170022 |
-10820 |
| 1905 |
13500 |
13520 |
13545 |
13460 |
13525 |
13500 |
25 |
0 |
146380 |
313442 |
9494 |
| 1906 |
13515 |
13545 |
13565 |
13485 |
13555 |
13525 |
40 |
10 |
43554 |
162294 |
-1860 |
| 1907 |
13550 |
13570 |
13605 |
13520 |
13585 |
13560 |
35 |
10 |
18396 |
75772 |
846 |
| 1908 |
13590 |
13620 |
13660 |
13570 |
13640 |
13605 |
50 |
15 |
5240 |
32812 |
-76 |
| 1909 |
13635 |
13455 |
13700 |
13450 |
13675 |
13650 |
40 |
15 |
9178 |
21664 |
3530 |
| 1910 |
13660 |
13680 |
13730 |
13640 |
13730 |
13705 |
70 |
45 |
6624 |
9366 |
3212 |
| 1911 |
13700 |
13695 |
13775 |
13685 |
13775 |
13705 |
75 |
5 |
122 |
1124 |
74 |
| 1912 |
13745 |
13740 |
13810 |
13735 |
13810 |
13790 |
65 |
45 |
60 |
576 |
-16 |
| 2001 |
13725 |
13755 |
13840 |
13755 |
13840 |
13800 |
115 |
75 |
22 |
216 |
6 |
| 2002 |
13815 |
13800 |
13875 |
13800 |
13875 |
13835 |
60 |
20 |
4 |
108 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
310438 |
872026 / 2820 |
| 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 |
21890 |
21755 |
22040 |
21690 |
22000 |
21915 |
110 |
25 |
13750 |
32910 |
-4100 |
| 1904 |
21685 |
21535 |
21930 |
21470 |
21890 |
21720 |
205 |
35 |
168018 |
153090 |
-6770 |
| 1905 |
21330 |
21170 |
21565 |
21035 |
21540 |
21345 |
210 |
15 |
401000 |
218818 |
2238 |
| 1906 |
21130 |
20915 |
21340 |
20830 |
21310 |
21140 |
180 |
10 |
66134 |
84602 |
-234 |
| 1907 |
20940 |
20735 |
21120 |
20635 |
21095 |
20945 |
155 |
5 |
17000 |
31212 |
2984 |
| 1908 |
20770 |
20610 |
20940 |
20490 |
20940 |
20805 |
170 |
35 |
1280 |
2612 |
72 |
| 1909 |
20660 |
20395 |
20800 |
20355 |
20780 |
20610 |
120 |
-50 |
190 |
1318 |
14 |
| 1910 |
20530 |
20360 |
20715 |
20360 |
20645 |
20555 |
115 |
25 |
52 |
414 |
-4 |
| 1911 |
20390 |
20330 |
20565 |
20330 |
20565 |
20525 |
175 |
135 |
16 |
278 |
-4 |
| 1912 |
20335 |
20250 |
20500 |
20240 |
20420 |
20395 |
85 |
60 |
190 |
824 |
-2 |
| 2001 |
20225 |
20300 |
20370 |
20275 |
20335 |
20305 |
110 |
80 |
110 |
226 |
-22 |
| 2002 |
20115 |
19980 |
20240 |
19980 |
20200 |
20190 |
85 |
75 |
90 |
80 |
-36 |
| 小计 |
|
|
|
|
|
|
|
|
667830 |
526384 / -5864 |
| 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 |
17525 |
17475 |
17530 |
17430 |
17465 |
17460 |
-60 |
-65 |
950 |
2800 |
-200 |
| 1904 |
17465 |
17445 |
17555 |
17365 |
17465 |
17450 |
0 |
-15 |
23510 |
36226 |
-926 |
| 1905 |
17345 |
17325 |
17380 |
17255 |
17345 |
17310 |
0 |
-35 |
10462 |
28776 |
1070 |
| 1906 |
17275 |
17260 |
17340 |
17200 |
17320 |
17260 |
45 |
-15 |
1180 |
3564 |
382 |
| 1907 |
17220 |
17195 |
17320 |
17160 |
17290 |
17235 |
70 |
15 |
58 |
360 |
6 |
| 1908 |
17330 |
17305 |
17350 |
17305 |
17305 |
17325 |
-25 |
-5 |
16 |
92 |
14 |
| 1909 |
17180 |
17195 |
17195 |
17160 |
17160 |
17175 |
-20 |
-5 |
4 |
130 |
-2 |
| 1910 |
17210 |
|
|
|
17210 |
17210 |
0 |
0 |
0 |
136 |
0 |
| 1911 |
17220 |
|
|
|
17220 |
17220 |
0 |
0 |
0 |
74 |
0 |
| 1912 |
17230 |
17125 |
17125 |
17120 |
17125 |
17120 |
-105 |
-110 |
6 |
52 |
-2 |
| 2001 |
17180 |
17095 |
17200 |
17095 |
17200 |
17160 |
20 |
-20 |
6 |
32 |
2 |
| 2002 |
17305 |
|
|
|
17300 |
17300 |
-5 |
-5 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
36192 |
72248 / 344 |
| 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 |
104370 |
104250 |
104550 |
103460 |
103460 |
104080 |
-910 |
-290 |
864 |
5688 |
108 |
| 1904 |
104170 |
103210 |
103800 |
102810 |
103290 |
103340 |
-880 |
-830 |
6376 |
17606 |
-1222 |
| 1905 |
102960 |
102220 |
102920 |
101700 |
102250 |
102370 |
-710 |
-590 |
566728 |
256726 |
-14106 |
| 1906 |
102670 |
101750 |
102560 |
101470 |
102000 |
102110 |
-670 |
-560 |
93530 |
74716 |
2742 |
| 1907 |
102720 |
101850 |
102580 |
101480 |
101890 |
102140 |
-830 |
-580 |
35792 |
32768 |
-1470 |
| 1908 |
102420 |
101500 |
102430 |
101300 |
101810 |
101950 |
-610 |
-470 |
31558 |
5894 |
-396 |
| 1909 |
102530 |
101200 |
102350 |
101200 |
101640 |
101880 |
-890 |
-650 |
7760 |
23590 |
1114 |
| 1910 |
101640 |
101390 |
101390 |
101390 |
101390 |
101390 |
-250 |
-250 |
2 |
54 |
0 |
| 1911 |
102260 |
101380 |
101810 |
101370 |
101370 |
101580 |
-890 |
-680 |
8 |
134 |
0 |
| 1912 |
102750 |
|
|
|
102750 |
102750 |
0 |
0 |
0 |
28 |
0 |
| 2001 |
102310 |
101710 |
102240 |
101500 |
101900 |
101950 |
-410 |
-360 |
124 |
334 |
28 |
| 2002 |
102440 |
102310 |
102310 |
102310 |
102310 |
102310 |
-130 |
-130 |
2 |
12 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
742744 |
417550 / -13204 |
| 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 |
147850 |
147200 |
147760 |
146710 |
146900 |
147270 |
-950 |
-580 |
16448 |
31546 |
1178 |
| 1906 |
148550 |
147390 |
147390 |
147130 |
147130 |
147210 |
-1420 |
-1340 |
6 |
8 |
4 |
| 1907 |
146650 |
|
|
|
145330 |
145330 |
-1320 |
-1320 |
0 |
0 |
0 |
| 1908 |
148390 |
|
|
|
148390 |
148390 |
0 |
0 |
0 |
0 |
0 |
| 1909 |
149200 |
148640 |
149180 |
148220 |
148450 |
148700 |
-750 |
-500 |
2314 |
7716 |
1202 |
| 1910 |
149250 |
|
|
|
149250 |
149250 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
149690 |
|
|
|
149190 |
149190 |
-500 |
-500 |
0 |
2 |
0 |
| 1912 |
151710 |
|
|
|
151200 |
151200 |
-510 |
-510 |
0 |
4 |
0 |
| 2001 |
150160 |
150240 |
150240 |
148960 |
148960 |
149450 |
-1200 |
-710 |
8 |
242 |
-2 |
| 2002 |
150750 |
|
|
|
150750 |
150750 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
18776 |
39522 / 2382 |
发表评论