2019年5月14日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/5/14 15:08:30
| 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 |
47590 |
47550 |
47550 |
47300 |
47380 |
47430 |
-210 |
-160 |
20120 |
16990 |
-8760 |
| 1906 |
47690 |
47550 |
47640 |
47350 |
47490 |
47510 |
-200 |
-180 |
83206 |
172388 |
4932 |
| 1907 |
47720 |
47550 |
47640 |
47350 |
47490 |
47510 |
-230 |
-210 |
156302 |
198132 |
6366 |
| 1908 |
47720 |
47550 |
47670 |
47370 |
47530 |
47540 |
-190 |
-180 |
28538 |
84348 |
3894 |
| 1909 |
47760 |
47610 |
47690 |
47420 |
47570 |
47570 |
-190 |
-190 |
10096 |
38412 |
2028 |
| 1910 |
47800 |
47660 |
47730 |
47460 |
47590 |
47600 |
-210 |
-200 |
3370 |
14554 |
790 |
| 1911 |
47790 |
47690 |
47750 |
47500 |
47630 |
47630 |
-160 |
-160 |
726 |
6484 |
340 |
| 1912 |
47780 |
47770 |
47770 |
47550 |
47640 |
47640 |
-140 |
-140 |
812 |
9720 |
520 |
| 2001 |
47860 |
47760 |
47800 |
47600 |
47690 |
47710 |
-170 |
-150 |
376 |
2378 |
192 |
| 2002 |
47820 |
47650 |
47800 |
47600 |
47750 |
47700 |
-70 |
-120 |
108 |
1156 |
8 |
| 2003 |
47830 |
47660 |
47810 |
47610 |
47710 |
47700 |
-120 |
-130 |
122 |
928 |
68 |
| 2004 |
47920 |
47810 |
47830 |
47650 |
47760 |
47730 |
-160 |
-190 |
56 |
606 |
16 |
| 小计 |
|
|
|
|
|
|
|
|
303832 |
546096 / 10394 |
| 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 |
14225 |
14230 |
14255 |
14170 |
14215 |
14225 |
-10 |
0 |
9080 |
62500 |
-2860 |
| 1906 |
14195 |
14225 |
14260 |
14165 |
14190 |
14205 |
-5 |
10 |
110730 |
203892 |
-14664 |
| 1907 |
14175 |
14185 |
14235 |
14140 |
14180 |
14180 |
5 |
5 |
99538 |
198220 |
4274 |
| 1908 |
14155 |
14195 |
14210 |
14125 |
14155 |
14160 |
0 |
5 |
27456 |
118850 |
-28 |
| 1909 |
14145 |
14180 |
14195 |
14115 |
14130 |
14145 |
-15 |
0 |
9314 |
67282 |
-134 |
| 1910 |
14135 |
14175 |
14190 |
14115 |
14135 |
14145 |
0 |
10 |
3772 |
70236 |
-28 |
| 1911 |
14155 |
14170 |
14210 |
14140 |
14150 |
14155 |
-5 |
0 |
1356 |
13662 |
-558 |
| 1912 |
14155 |
14175 |
14200 |
14145 |
14150 |
14170 |
-5 |
15 |
28 |
2428 |
-8 |
| 2001 |
14160 |
14190 |
14190 |
14105 |
14105 |
14175 |
-55 |
15 |
22 |
1088 |
-16 |
| 2002 |
14125 |
|
|
|
14180 |
14180 |
55 |
55 |
0 |
224 |
0 |
| 2003 |
14200 |
14250 |
14250 |
14250 |
14250 |
14250 |
50 |
50 |
2 |
260 |
0 |
| 2004 |
14195 |
|
|
|
14195 |
14195 |
0 |
0 |
0 |
86 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
261298 |
738728 / -14022 |
| 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 |
21170 |
21080 |
21205 |
20860 |
21190 |
21025 |
20 |
-145 |
4700 |
11750 |
-3360 |
| 1906 |
21085 |
21000 |
21025 |
20735 |
20970 |
20885 |
-115 |
-200 |
380112 |
213536 |
-7354 |
| 1907 |
20845 |
20750 |
20775 |
20490 |
20690 |
20635 |
-155 |
-210 |
367214 |
319226 |
15084 |
| 1908 |
20665 |
20565 |
20605 |
20320 |
20505 |
20470 |
-160 |
-195 |
72558 |
110350 |
3988 |
| 1909 |
20495 |
20410 |
20425 |
20160 |
20340 |
20295 |
-155 |
-200 |
22986 |
38182 |
730 |
| 1910 |
20355 |
20265 |
20275 |
20040 |
20210 |
20150 |
-145 |
-205 |
1582 |
3078 |
554 |
| 1911 |
20205 |
20150 |
20150 |
19945 |
20095 |
20045 |
-110 |
-160 |
706 |
1750 |
572 |
| 1912 |
20135 |
20065 |
20100 |
19875 |
20030 |
19970 |
-105 |
-165 |
828 |
2870 |
506 |
| 2001 |
20030 |
19995 |
20000 |
19800 |
19915 |
19880 |
-115 |
-150 |
474 |
1052 |
310 |
| 2002 |
20010 |
19830 |
19835 |
19720 |
19835 |
19800 |
-175 |
-210 |
38 |
264 |
26 |
| 2003 |
19930 |
19855 |
19855 |
19700 |
19775 |
19775 |
-155 |
-155 |
58 |
552 |
34 |
| 2004 |
19840 |
19750 |
19750 |
19640 |
19710 |
19695 |
-130 |
-145 |
52 |
154 |
30 |
| 小计 |
|
|
|
|
|
|
|
|
851308 |
702764 / 11120 |
| 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 |
16020 |
15900 |
15900 |
15840 |
15860 |
15855 |
-160 |
-165 |
580 |
2340 |
-420 |
| 1906 |
16030 |
15875 |
15995 |
15790 |
15890 |
15870 |
-140 |
-160 |
28822 |
53662 |
-1602 |
| 1907 |
16020 |
15895 |
15980 |
15790 |
15870 |
15865 |
-150 |
-155 |
15584 |
31000 |
1100 |
| 1908 |
16015 |
15915 |
15950 |
15790 |
15865 |
15865 |
-150 |
-150 |
2400 |
8588 |
1270 |
| 1909 |
16005 |
15935 |
15935 |
15810 |
15830 |
15865 |
-175 |
-140 |
468 |
3028 |
228 |
| 1910 |
16035 |
15940 |
15940 |
15850 |
15855 |
15890 |
-180 |
-145 |
86 |
596 |
56 |
| 1911 |
16015 |
15925 |
15925 |
15845 |
15845 |
15885 |
-170 |
-130 |
4 |
170 |
4 |
| 1912 |
15995 |
15800 |
15840 |
15800 |
15835 |
15805 |
-160 |
-190 |
16 |
86 |
6 |
| 2001 |
15960 |
|
|
|
15960 |
15960 |
0 |
0 |
0 |
58 |
0 |
| 2002 |
15980 |
15885 |
15885 |
15860 |
15880 |
15870 |
-100 |
-110 |
18 |
38 |
-16 |
| 2003 |
16230 |
15855 |
15855 |
15855 |
15855 |
15855 |
-375 |
-375 |
2 |
16 |
2 |
| 2004 |
16040 |
15910 |
15910 |
15840 |
15840 |
15875 |
-200 |
-165 |
4 |
12 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
47984 |
99594 / 628 |
| 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 |
96550 |
96400 |
97100 |
95400 |
95580 |
95950 |
-970 |
-600 |
552 |
5496 |
-264 |
| 1906 |
96620 |
96360 |
97500 |
95310 |
95750 |
96220 |
-870 |
-400 |
537944 |
114170 |
-16150 |
| 1907 |
96390 |
96110 |
97370 |
95170 |
95650 |
96030 |
-740 |
-360 |
493880 |
241522 |
4970 |
| 1908 |
96190 |
95990 |
97140 |
95050 |
95510 |
95840 |
-680 |
-350 |
79876 |
98274 |
3734 |
| 1909 |
96030 |
95680 |
97100 |
94950 |
95340 |
95760 |
-690 |
-270 |
60216 |
100804 |
-1792 |
| 1910 |
95800 |
95730 |
96880 |
94940 |
95300 |
95480 |
-500 |
-320 |
11262 |
7292 |
2882 |
| 1911 |
95910 |
95700 |
96700 |
94940 |
95290 |
95310 |
-620 |
-600 |
512 |
842 |
400 |
| 1912 |
95710 |
95900 |
95900 |
94990 |
94990 |
95760 |
-720 |
50 |
26 |
186 |
22 |
| 2001 |
95880 |
96030 |
96770 |
94880 |
95270 |
95530 |
-610 |
-350 |
530 |
2048 |
44 |
| 2002 |
95570 |
95680 |
95680 |
95150 |
95190 |
95310 |
-380 |
-260 |
10 |
46 |
0 |
| 2003 |
96160 |
95300 |
95300 |
95300 |
95300 |
95300 |
-860 |
-860 |
2 |
32 |
-2 |
| 2004 |
96230 |
95850 |
95850 |
95500 |
95500 |
95670 |
-730 |
-560 |
4 |
10 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
1184814 |
570722 / -6154 |
| 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 |
144820 |
144210 |
144890 |
143860 |
144890 |
144150 |
70 |
-670 |
856 |
6880 |
-412 |
| 1906 |
146250 |
|
|
|
145580 |
145580 |
-670 |
-670 |
0 |
2 |
0 |
| 1907 |
144580 |
|
|
|
143920 |
143920 |
-660 |
-660 |
0 |
2 |
0 |
| 1908 |
147470 |
|
|
|
146790 |
146790 |
-680 |
-680 |
0 |
4 |
0 |
| 1909 |
146140 |
145500 |
146300 |
145100 |
145400 |
145430 |
-740 |
-710 |
15120 |
36736 |
794 |
| 1910 |
146840 |
|
|
|
146130 |
146130 |
-710 |
-710 |
0 |
0 |
0 |
| 1911 |
147080 |
|
|
|
146370 |
146370 |
-710 |
-710 |
0 |
0 |
0 |
| 1912 |
147870 |
|
|
|
147870 |
147870 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
147310 |
146530 |
146530 |
146520 |
146520 |
146520 |
-790 |
-790 |
10 |
248 |
6 |
| 2002 |
150750 |
|
|
|
150750 |
150750 |
0 |
0 |
0 |
0 |
0 |
| 2003 |
152420 |
|
|
|
152310 |
152310 |
-110 |
-110 |
0 |
0 |
0 |
| 2004 |
151250 |
|
|
|
151250 |
151250 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
15986 |
43874 / 388 |
发表评论