2019年2月15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：2019/2/15 15:24:57
| 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 |
| 1902 |
47970 |
48200 |
48200 |
47840 |
47900 |
48000 |
-70 |
30 |
5980 |
25070 |
-1360 |
| 1903 |
48170 |
48480 |
48520 |
48020 |
48090 |
48200 |
-80 |
30 |
68360 |
158532 |
-6796 |
| 1904 |
48330 |
48640 |
48650 |
48150 |
48200 |
48350 |
-130 |
20 |
130306 |
184008 |
4700 |
| 1905 |
48230 |
48480 |
48540 |
48060 |
48110 |
48260 |
-120 |
30 |
33898 |
127484 |
1728 |
| 1906 |
48210 |
48380 |
48500 |
48010 |
48080 |
48210 |
-130 |
0 |
14480 |
79148 |
2860 |
| 1907 |
48210 |
48420 |
48480 |
48010 |
48050 |
48170 |
-160 |
-40 |
3244 |
15524 |
1398 |
| 1908 |
48190 |
48460 |
48460 |
48030 |
48050 |
48180 |
-140 |
-10 |
1356 |
9568 |
878 |
| 1909 |
48230 |
48500 |
48500 |
48070 |
48130 |
48190 |
-100 |
-40 |
662 |
4758 |
312 |
| 1910 |
48260 |
48420 |
48420 |
48090 |
48110 |
48200 |
-150 |
-60 |
130 |
2776 |
44 |
| 1911 |
48280 |
48440 |
48440 |
48100 |
48170 |
48210 |
-110 |
-70 |
94 |
1620 |
14 |
| 1912 |
48320 |
48470 |
48470 |
48100 |
48160 |
48240 |
-160 |
-80 |
146 |
5216 |
26 |
| 2001 |
48390 |
48340 |
48470 |
48150 |
48190 |
48240 |
-200 |
-150 |
76 |
298 |
28 |
| 小计 |
258732 |
614002 / 3832 |
| 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 |
| 1902 |
13340 |
13335 |
13370 |
13300 |
13360 |
13335 |
20 |
-5 |
14460 |
38000 |
-9560 |
| 1903 |
13385 |
13390 |
13400 |
13335 |
13385 |
13370 |
0 |
-15 |
110810 |
224276 |
-8490 |
| 1904 |
13430 |
13430 |
13445 |
13385 |
13440 |
13415 |
10 |
-15 |
71594 |
205494 |
10728 |
| 1905 |
13430 |
13435 |
13440 |
13380 |
13425 |
13410 |
-5 |
-20 |
47134 |
213298 |
8210 |
| 1906 |
13450 |
13450 |
13450 |
13400 |
13430 |
13430 |
-20 |
-20 |
18336 |
97132 |
3816 |
| 1907 |
13500 |
13505 |
13505 |
13440 |
13490 |
13480 |
-10 |
-20 |
5590 |
33380 |
994 |
| 1908 |
13540 |
13530 |
13530 |
13485 |
13525 |
13520 |
-15 |
-20 |
4074 |
13318 |
1496 |
| 1909 |
13580 |
13570 |
13585 |
13560 |
13585 |
13570 |
5 |
-10 |
16 |
1588 |
12 |
| 1910 |
13605 |
13615 |
13620 |
13605 |
13620 |
13610 |
15 |
5 |
72 |
744 |
-40 |
| 1911 |
13690 |
13645 |
13660 |
13645 |
13660 |
13655 |
-30 |
-35 |
16 |
580 |
6 |
| 1912 |
13730 |
13710 |
13710 |
13710 |
13710 |
13710 |
-20 |
-20 |
6 |
494 |
0 |
| 2001 |
13750 |
13725 |
13765 |
13725 |
13765 |
13755 |
15 |
5 |
10 |
68 |
8 |
| 小计 |
272118 |
828372 / 7180 |
| 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 |
| 1902 |
21515 |
21540 |
21540 |
21235 |
21430 |
21395 |
-85 |
-120 |
4570 |
9740 |
-930 |
| 1903 |
21460 |
21470 |
21545 |
21180 |
21400 |
21345 |
-60 |
-115 |
330224 |
152016 |
-9546 |
| 1904 |
21240 |
21340 |
21350 |
21005 |
21235 |
21165 |
-5 |
-75 |
208540 |
172854 |
11712 |
| 1905 |
20925 |
21000 |
21045 |
20730 |
20920 |
20875 |
-5 |
-50 |
67916 |
85826 |
4094 |
| 1906 |
20675 |
20750 |
20760 |
20470 |
20635 |
20615 |
-40 |
-60 |
14984 |
26122 |
3200 |
| 1907 |
20475 |
20535 |
20565 |
20290 |
20395 |
20410 |
-80 |
-65 |
1604 |
4144 |
176 |
| 1908 |
20350 |
20325 |
20325 |
20120 |
20205 |
20190 |
-145 |
-160 |
104 |
1610 |
68 |
| 1909 |
20205 |
20205 |
20205 |
20020 |
20110 |
20120 |
-95 |
-85 |
64 |
1378 |
8 |
| 1910 |
20115 |
20130 |
20155 |
19970 |
20000 |
20040 |
-115 |
-75 |
40 |
446 |
-8 |
| 1911 |
20020 |
19910 |
19940 |
19895 |
19925 |
19910 |
-95 |
-110 |
24 |
308 |
0 |
| 1912 |
19920 |
20000 |
20000 |
19760 |
19820 |
19830 |
-100 |
-90 |
30 |
714 |
-4 |
| 2001 |
19880 |
19930 |
19930 |
19690 |
19765 |
19780 |
-115 |
-100 |
74 |
402 |
60 |
| 小计 |
628174 |
455560 / 8830 |
| 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 |
| 1902 |
16755 |
16730 |
16805 |
16730 |
16790 |
16770 |
35 |
15 |
1080 |
4740 |
-810 |
| 1903 |
16790 |
16860 |
16920 |
16785 |
16870 |
16855 |
80 |
65 |
20266 |
39102 |
-830 |
| 1904 |
16765 |
16895 |
16895 |
16775 |
16850 |
16840 |
85 |
75 |
11420 |
27104 |
1218 |
| 1905 |
16715 |
16795 |
16815 |
16700 |
16765 |
16750 |
50 |
35 |
2112 |
9242 |
504 |
| 1906 |
16695 |
16750 |
16750 |
16695 |
16730 |
16730 |
35 |
35 |
136 |
736 |
-4 |
| 1907 |
16680 |
16700 |
16700 |
16700 |
16700 |
16700 |
20 |
20 |
4 |
200 |
-2 |
| 1908 |
16690 |
16695 |
16695 |
16695 |
16695 |
16695 |
5 |
5 |
2 |
96 |
-2 |
| 1909 |
16680 |
16715 |
16715 |
16715 |
16715 |
16715 |
35 |
35 |
2 |
172 |
0 |
| 1910 |
16705 |
16700 |
16700 |
16700 |
16700 |
16700 |
-5 |
-5 |
2 |
148 |
0 |
| 1911 |
16625 |
16655 |
16750 |
16655 |
16750 |
16715 |
125 |
90 |
6 |
88 |
4 |
| 1912 |
16645 |
16680 |
16690 |
16680 |
16690 |
16685 |
45 |
40 |
6 |
64 |
2 |
| 2001 |
16625 |
0 |
0 |
0 |
16625 |
16625 |
0 |
0 |
0 |
28 |
0 |
| 小计 |
35036 |
81720 / 80 |
| 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 |
| 1902 |
96990 |
0 |
0 |
0 |
96990 |
96990 |
0 |
0 |
0 |
48 |
0 |
| 1903 |
99250 |
99520 |
99690 |
97210 |
97280 |
97920 |
-1970 |
-1330 |
16710 |
28334 |
-5070 |
| 1904 |
99380 |
99800 |
99870 |
97450 |
97560 |
98210 |
-1820 |
-1170 |
31206 |
45606 |
7740 |
| 1905 |
98580 |
99100 |
99200 |
96530 |
96650 |
97480 |
-1930 |
-1100 |
583396 |
298962 |
8694 |
| 1906 |
98430 |
98880 |
99040 |
96490 |
96630 |
97410 |
-1800 |
-1020 |
67654 |
45892 |
1544 |
| 1907 |
98620 |
98910 |
98910 |
96500 |
96660 |
97120 |
-1960 |
-1500 |
2286 |
13512 |
22 |
| 1908 |
98450 |
98760 |
98880 |
96570 |
96650 |
97410 |
-1800 |
-1040 |
20982 |
4494 |
344 |
| 1909 |
98510 |
98830 |
98920 |
96610 |
96820 |
97380 |
-1690 |
-1130 |
5336 |
9344 |
-100 |
| 1910 |
98540 |
0 |
0 |
0 |
97590 |
97590 |
-950 |
-950 |
0 |
60 |
0 |
| 1911 |
98290 |
97360 |
97580 |
96690 |
96940 |
97260 |
-1350 |
-1030 |
48 |
94 |
-4 |
| 1912 |
99520 |
0 |
0 |
0 |
98000 |
98000 |
-1520 |
-1520 |
0 |
10 |
0 |
| 2001 |
98760 |
98640 |
98890 |
97010 |
97010 |
98030 |
-1750 |
-730 |
88 |
146 |
54 |
| 小计 |
727706 |
446502 / 13224 |
| 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 |
| 1902 |
146440 |
0 |
0 |
0 |
146440 |
146440 |
0 |
0 |
0 |
4 |
0 |
| 1903 |
148160 |
0 |
0 |
0 |
148160 |
148160 |
0 |
0 |
0 |
2 |
0 |
| 1904 |
148650 |
0 |
0 |
0 |
148650 |
148650 |
0 |
0 |
0 |
4 |
0 |
| 1905 |
148740 |
148660 |
148880 |
148030 |
148300 |
148490 |
-440 |
-250 |
12540 |
30928 |
-302 |
| 1906 |
149000 |
0 |
0 |
0 |
149000 |
149000 |
0 |
0 |
0 |
0 |
0 |
| 1907 |
148120 |
0 |
0 |
0 |
148120 |
148120 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
148440 |
0 |
0 |
0 |
148440 |
148440 |
0 |
0 |
0 |
0 |
0 |
| 1909 |
150110 |
149960 |
150130 |
149460 |
149780 |
149780 |
-330 |
-330 |
130 |
2188 |
20 |
| 1910 |
149250 |
0 |
0 |
0 |
149250 |
149250 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
148560 |
0 |
0 |
0 |
148230 |
148230 |
-330 |
-330 |
0 |
0 |
0 |
| 1912 |
149270 |
0 |
0 |
0 |
149270 |
149270 |
0 |
0 |
0 |
4 |
0 |
| 2001 |
151030 |
150830 |
150890 |
150530 |
150530 |
150750 |
-500 |
-280 |
14 |
60 |
0 |
| 小计 |
12684 |
33190 / -282 |
发表评论