2019年5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：2019/5/17 15:08:03
| 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 |
| 1906 |
47730 |
48010 |
48110 |
47490 |
47630 |
47820 |
-100 |
90 |
64616 |
161890 |
-7540 |
| 1907 |
47750 |
48100 |
48150 |
47500 |
47630 |
47880 |
-120 |
130 |
157594 |
210038 |
-4208 |
| 1908 |
47760 |
48050 |
48170 |
47520 |
47660 |
47900 |
-100 |
140 |
33626 |
91788 |
1502 |
| 1909 |
47790 |
48040 |
48180 |
47560 |
47690 |
47920 |
-100 |
130 |
11834 |
43340 |
1384 |
| 1910 |
47830 |
48130 |
48200 |
47570 |
47720 |
47920 |
-110 |
90 |
2902 |
15616 |
288 |
| 1911 |
47890 |
48180 |
48220 |
47610 |
47750 |
47930 |
-140 |
40 |
640 |
7106 |
134 |
| 1912 |
47880 |
48190 |
48250 |
47630 |
47630 |
47970 |
-250 |
90 |
436 |
9890 |
10 |
| 2001 |
47920 |
48200 |
48270 |
47700 |
47740 |
48010 |
-180 |
90 |
228 |
2522 |
10 |
| 2002 |
47990 |
48300 |
48300 |
47700 |
47760 |
47990 |
-230 |
0 |
26 |
1226 |
-8 |
| 2003 |
47970 |
48250 |
48250 |
47820 |
47820 |
48070 |
-150 |
100 |
26 |
1030 |
10 |
| 2004 |
48020 |
48210 |
48330 |
47880 |
47880 |
48070 |
-140 |
50 |
66 |
628 |
-16 |
| 2005 |
48010 |
48040 |
48040 |
48040 |
48040 |
48040 |
30 |
30 |
14 |
22 |
14 |
| 小计 |
|
|
|
|
|
|
|
|
272008 |
545096 / -8420 |
| 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 |
| 1906 |
14330 |
14350 |
14390 |
14280 |
14290 |
14335 |
-40 |
5 |
56186 |
143758 |
-13192 |
| 1907 |
14350 |
14365 |
14420 |
14300 |
14310 |
14355 |
-40 |
5 |
146652 |
258004 |
6494 |
| 1908 |
14330 |
14370 |
14400 |
14295 |
14295 |
14345 |
-35 |
15 |
48736 |
142302 |
1928 |
| 1909 |
14315 |
14345 |
14390 |
14280 |
14285 |
14330 |
-30 |
15 |
17250 |
73128 |
562 |
| 1910 |
14305 |
14320 |
14375 |
14280 |
14295 |
14320 |
-10 |
15 |
6738 |
74672 |
1052 |
| 1911 |
14315 |
14355 |
14395 |
14290 |
14295 |
14320 |
-20 |
5 |
756 |
14354 |
404 |
| 1912 |
14315 |
14350 |
14400 |
14290 |
14310 |
14335 |
-5 |
20 |
56 |
3742 |
-4 |
| 2001 |
14330 |
14350 |
14450 |
14320 |
14320 |
14360 |
-10 |
30 |
36 |
1112 |
6 |
| 2002 |
14300 |
14360 |
14360 |
14350 |
14350 |
14355 |
50 |
55 |
4 |
252 |
4 |
| 2003 |
14380 |
|
|
|
14380 |
14380 |
0 |
0 |
0 |
262 |
0 |
| 2004 |
14410 |
14375 |
14375 |
14375 |
14375 |
14375 |
-35 |
-35 |
2 |
112 |
2 |
| 2005 |
14350 |
14385 |
14385 |
14365 |
14365 |
14370 |
15 |
20 |
6 |
4 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
276422 |
711702 / -2740 |
| 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 |
| 1906 |
21330 |
21430 |
21440 |
21110 |
21135 |
21290 |
-195 |
-40 |
128608 |
159956 |
-21566 |
| 1907 |
21040 |
21090 |
21160 |
20835 |
20870 |
21035 |
-170 |
-5 |
404776 |
343044 |
14554 |
| 1908 |
20835 |
20890 |
20960 |
20660 |
20695 |
20815 |
-140 |
-20 |
56194 |
115860 |
6718 |
| 1909 |
20640 |
20720 |
20775 |
20490 |
20515 |
20650 |
-125 |
10 |
24366 |
46530 |
3068 |
| 1910 |
20515 |
20560 |
20615 |
20345 |
20370 |
20485 |
-145 |
-30 |
1208 |
3284 |
54 |
| 1911 |
20385 |
20355 |
20485 |
20250 |
20250 |
20390 |
-135 |
5 |
330 |
1488 |
74 |
| 1912 |
20295 |
20340 |
20370 |
20105 |
20110 |
20295 |
-185 |
0 |
390 |
2546 |
-34 |
| 2001 |
20205 |
20270 |
20270 |
20040 |
20060 |
20190 |
-145 |
-15 |
72 |
738 |
-6 |
| 2002 |
20125 |
20110 |
20110 |
20000 |
20000 |
20055 |
-125 |
-70 |
4 |
254 |
0 |
| 2003 |
20070 |
20075 |
20095 |
19900 |
19900 |
19995 |
-170 |
-75 |
34 |
516 |
-6 |
| 2004 |
20015 |
20025 |
20060 |
19790 |
19790 |
19910 |
-225 |
-105 |
90 |
200 |
-30 |
| 2005 |
19955 |
20140 |
20145 |
19760 |
19760 |
19875 |
-195 |
-80 |
42 |
48 |
36 |
| 小计 |
|
|
|
|
|
|
|
|
616114 |
674464 / 2862 |
| 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 |
| 1906 |
16110 |
16360 |
16400 |
16080 |
16120 |
16225 |
10 |
115 |
28984 |
42500 |
-4760 |
| 1907 |
16100 |
16320 |
16350 |
16080 |
16100 |
16195 |
0 |
95 |
26308 |
34866 |
-1218 |
| 1908 |
16115 |
16280 |
16305 |
16070 |
16080 |
16165 |
-35 |
50 |
3268 |
8572 |
232 |
| 1909 |
16080 |
16285 |
16285 |
16085 |
16085 |
16155 |
5 |
75 |
630 |
3032 |
156 |
| 1910 |
16025 |
16255 |
16255 |
16065 |
16065 |
16125 |
40 |
100 |
34 |
638 |
-18 |
| 1911 |
16040 |
16205 |
16205 |
16025 |
16025 |
16100 |
-15 |
60 |
52 |
166 |
-6 |
| 1912 |
15935 |
16080 |
16080 |
16080 |
16080 |
16080 |
145 |
145 |
2 |
84 |
0 |
| 2001 |
16100 |
|
|
|
16100 |
16100 |
0 |
0 |
0 |
58 |
0 |
| 2002 |
15900 |
|
|
|
15900 |
15900 |
0 |
0 |
0 |
30 |
0 |
| 2003 |
15975 |
|
|
|
15975 |
15975 |
0 |
0 |
0 |
16 |
0 |
| 2004 |
16105 |
16220 |
16220 |
16130 |
16130 |
16175 |
25 |
70 |
4 |
14 |
0 |
| 2005 |
16085 |
|
|
|
16085 |
16085 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
59282 |
89976 / -5614 |
| 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 |
| 1906 |
97620 |
98280 |
98450 |
97680 |
97850 |
98040 |
230 |
420 |
139642 |
67044 |
-6788 |
| 1907 |
97700 |
98250 |
98620 |
97680 |
97880 |
98090 |
180 |
390 |
612524 |
266936 |
394 |
| 1908 |
97620 |
103000 |
103000 |
97610 |
97820 |
97980 |
200 |
360 |
63522 |
107708 |
3590 |
| 1909 |
97440 |
98360 |
98360 |
97440 |
97560 |
97820 |
120 |
380 |
42230 |
98302 |
-1166 |
| 1910 |
97310 |
98230 |
98230 |
97380 |
97490 |
97720 |
180 |
410 |
5248 |
7998 |
290 |
| 1911 |
97350 |
97870 |
97870 |
97440 |
97660 |
97550 |
310 |
200 |
18 |
804 |
-2 |
| 1912 |
97480 |
97130 |
97130 |
97130 |
97130 |
97130 |
-350 |
-350 |
2 |
180 |
-2 |
| 2001 |
97170 |
97940 |
98100 |
97370 |
97520 |
97730 |
350 |
560 |
688 |
1934 |
12 |
| 2002 |
96640 |
97780 |
97780 |
97780 |
97780 |
97780 |
1140 |
1140 |
2 |
42 |
2 |
| 2003 |
96750 |
|
|
|
97140 |
97140 |
390 |
390 |
0 |
36 |
0 |
| 2004 |
97180 |
|
|
|
97180 |
97180 |
0 |
0 |
0 |
10 |
0 |
| 2005 |
97820 |
98660 |
98660 |
97930 |
97970 |
98340 |
150 |
520 |
42 |
32 |
20 |
| 小计 |
|
|
|
|
|
|
|
|
863918 |
551026 / -3650 |
| 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 |
| 1906 |
145790 |
|
|
|
145790 |
145790 |
0 |
0 |
0 |
2 |
0 |
| 1907 |
144860 |
|
|
|
146330 |
144860 |
1470 |
0 |
0 |
6 |
0 |
| 1908 |
146790 |
|
|
|
146790 |
146790 |
0 |
0 |
0 |
4 |
0 |
| 1909 |
146280 |
146400 |
146400 |
145300 |
145340 |
145710 |
-940 |
-570 |
18294 |
37282 |
1498 |
| 1910 |
146130 |
|
|
|
145560 |
145560 |
-570 |
-570 |
0 |
0 |
0 |
| 1911 |
146370 |
|
|
|
145800 |
145800 |
-570 |
-570 |
0 |
0 |
0 |
| 1912 |
147870 |
|
|
|
147870 |
147870 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
147810 |
147350 |
147350 |
146800 |
146800 |
146970 |
-1010 |
-840 |
50 |
274 |
28 |
| 2002 |
150750 |
|
|
|
150750 |
150750 |
0 |
0 |
0 |
0 |
0 |
| 2003 |
152310 |
|
|
|
152280 |
152280 |
-30 |
-30 |
0 |
0 |
0 |
| 2004 |
151250 |
|
|
|
151250 |
151250 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
148680 |
147750 |
148030 |
146210 |
148020 |
147550 |
-660 |
-1130 |
10 |
14 |
10 |
| 小计 |
|
|
|
|
|
|
|
|
18354 |
37584 / 1536 |
发表评论