2019年3月20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：2019/3/20 15:11:40
| 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 |
| 1904 |
49100 |
49210 |
49320 |
49020 |
49070 |
49110 |
-30 |
10 |
61498 |
150558 |
-5606 |
| 1905 |
49250 |
49390 |
49500 |
49160 |
49190 |
49290 |
-60 |
40 |
111362 |
229844 |
34 |
| 1906 |
49290 |
49460 |
49540 |
49220 |
49250 |
49340 |
-40 |
50 |
32334 |
114164 |
-1700 |
| 1907 |
49330 |
49430 |
49570 |
49240 |
49290 |
49370 |
-40 |
40 |
7644 |
56806 |
316 |
| 1908 |
49330 |
49480 |
49570 |
49270 |
49300 |
49380 |
-30 |
50 |
3590 |
26278 |
-96 |
| 1909 |
49340 |
49480 |
49570 |
49290 |
49330 |
49350 |
-10 |
10 |
1824 |
12616 |
276 |
| 1910 |
49340 |
49460 |
49570 |
49300 |
49310 |
49370 |
-30 |
30 |
800 |
5782 |
10 |
| 1911 |
49350 |
49460 |
49560 |
49300 |
49300 |
49360 |
-50 |
10 |
168 |
3754 |
20 |
| 1912 |
49340 |
49500 |
49580 |
49300 |
49320 |
49480 |
-20 |
140 |
410 |
6656 |
-162 |
| 2001 |
49350 |
49470 |
49570 |
49310 |
49310 |
49440 |
-40 |
90 |
64 |
1244 |
10 |
| 2002 |
49350 |
49480 |
49580 |
49300 |
49330 |
49460 |
-20 |
110 |
70 |
596 |
-4 |
| 2003 |
49350 |
49580 |
49580 |
49500 |
49500 |
49540 |
150 |
190 |
4 |
32 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
219768 |
608330 / -6898 |
| 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 |
| 1904 |
13625 |
13680 |
13775 |
13650 |
13760 |
13705 |
135 |
80 |
52066 |
132048 |
-7590 |
| 1905 |
13670 |
13730 |
13825 |
13695 |
13795 |
13760 |
125 |
90 |
200628 |
296544 |
11654 |
| 1906 |
13710 |
13770 |
13860 |
13730 |
13840 |
13800 |
130 |
90 |
66264 |
163678 |
-4438 |
| 1907 |
13750 |
13800 |
13895 |
13770 |
13890 |
13840 |
140 |
90 |
16292 |
76034 |
270 |
| 1908 |
13795 |
13845 |
13940 |
13810 |
13925 |
13895 |
130 |
100 |
8514 |
38318 |
1314 |
| 1909 |
13840 |
13890 |
13970 |
13850 |
13970 |
13910 |
130 |
70 |
2338 |
21794 |
214 |
| 1910 |
13870 |
13900 |
14000 |
13890 |
13975 |
13960 |
105 |
90 |
562 |
9044 |
-162 |
| 1911 |
13895 |
13955 |
14025 |
13950 |
14020 |
13980 |
125 |
85 |
364 |
1036 |
292 |
| 1912 |
13935 |
13965 |
14045 |
13965 |
14045 |
13975 |
110 |
40 |
320 |
920 |
248 |
| 2001 |
13970 |
13995 |
14015 |
13990 |
14015 |
13995 |
45 |
25 |
16 |
1182 |
12 |
| 2002 |
13995 |
14065 |
14065 |
14065 |
14065 |
14065 |
70 |
70 |
2 |
150 |
2 |
| 2003 |
14000 |
14080 |
14080 |
14080 |
14080 |
14080 |
80 |
80 |
2 |
2 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
347368 |
740750 / 1818 |
| 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 |
| 1904 |
21785 |
21880 |
21935 |
21770 |
21935 |
21860 |
150 |
75 |
63328 |
98606 |
-8832 |
| 1905 |
21570 |
21710 |
21860 |
21645 |
21860 |
21745 |
290 |
175 |
397700 |
254760 |
11646 |
| 1906 |
21370 |
21500 |
21690 |
21460 |
21685 |
21570 |
315 |
200 |
92366 |
132230 |
12432 |
| 1907 |
21160 |
21275 |
21495 |
21245 |
21490 |
21375 |
330 |
215 |
38496 |
53606 |
3276 |
| 1908 |
20980 |
21095 |
21315 |
21045 |
21315 |
21180 |
335 |
200 |
6532 |
8238 |
1982 |
| 1909 |
20840 |
20950 |
21165 |
20920 |
21160 |
21050 |
320 |
210 |
498 |
1832 |
-36 |
| 1910 |
20770 |
20880 |
21080 |
20850 |
21080 |
20915 |
310 |
145 |
60 |
478 |
2 |
| 1911 |
20665 |
20735 |
20940 |
20735 |
20920 |
20895 |
255 |
230 |
44 |
368 |
34 |
| 1912 |
20585 |
20680 |
20865 |
20660 |
20730 |
20745 |
145 |
160 |
276 |
1280 |
62 |
| 2001 |
20475 |
20560 |
20730 |
20560 |
20725 |
20645 |
250 |
170 |
24 |
342 |
-6 |
| 2002 |
20425 |
20530 |
20640 |
20455 |
20640 |
20530 |
215 |
105 |
22 |
170 |
4 |
| 2003 |
20300 |
20480 |
20710 |
20320 |
20710 |
20465 |
410 |
165 |
62 |
70 |
30 |
| 小计 |
|
|
|
|
|
|
|
|
599408 |
551980 / 20594 |
| 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 |
| 1904 |
16885 |
16885 |
16910 |
16760 |
16880 |
16845 |
-5 |
-40 |
16822 |
23088 |
-2284 |
| 1905 |
16860 |
16840 |
16900 |
16780 |
16875 |
16850 |
15 |
-10 |
17352 |
36390 |
980 |
| 1906 |
16845 |
16835 |
16895 |
16800 |
16890 |
16850 |
45 |
5 |
3298 |
9562 |
310 |
| 1907 |
16875 |
16870 |
16905 |
16855 |
16865 |
16875 |
-10 |
0 |
320 |
1942 |
120 |
| 1908 |
16855 |
16835 |
16835 |
16835 |
16835 |
16835 |
-20 |
-20 |
2 |
130 |
0 |
| 1909 |
16850 |
16935 |
16935 |
16855 |
16855 |
16880 |
5 |
30 |
16 |
128 |
-2 |
| 1910 |
16895 |
|
|
|
16895 |
16895 |
0 |
0 |
0 |
174 |
0 |
| 1911 |
16865 |
|
|
|
16865 |
16865 |
0 |
0 |
0 |
74 |
0 |
| 1912 |
16870 |
|
|
|
16870 |
16870 |
0 |
0 |
0 |
74 |
0 |
| 2001 |
16795 |
16815 |
16815 |
16815 |
16815 |
16815 |
20 |
20 |
2 |
34 |
2 |
| 2002 |
16815 |
16815 |
16815 |
16815 |
16815 |
16815 |
0 |
0 |
2 |
12 |
2 |
| 2003 |
17250 |
|
|
|
17250 |
17250 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
37814 |
71608 / -872 |
| 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 |
| 1904 |
101000 |
102150 |
102690 |
101890 |
102500 |
102350 |
1500 |
1350 |
1758 |
9420 |
-708 |
| 1905 |
101120 |
102350 |
102980 |
101990 |
102680 |
102570 |
1560 |
1450 |
591334 |
263346 |
866 |
| 1906 |
101030 |
102180 |
102920 |
102010 |
102630 |
102500 |
1600 |
1470 |
113876 |
94152 |
4256 |
| 1907 |
101000 |
102150 |
102810 |
101900 |
102520 |
102420 |
1520 |
1420 |
36712 |
39630 |
428 |
| 1908 |
100890 |
102070 |
102710 |
101820 |
102470 |
102300 |
1580 |
1410 |
24132 |
5696 |
-50 |
| 1909 |
100940 |
101900 |
102580 |
101700 |
102400 |
102160 |
1460 |
1220 |
14802 |
32212 |
1914 |
| 1910 |
100830 |
101910 |
102920 |
101600 |
101600 |
102080 |
770 |
1250 |
22 |
66 |
4 |
| 1911 |
101000 |
101910 |
102530 |
101680 |
101910 |
101940 |
910 |
940 |
22 |
322 |
-4 |
| 1912 |
101070 |
102370 |
102370 |
102350 |
102350 |
102360 |
1280 |
1290 |
4 |
36 |
0 |
| 2001 |
101010 |
102020 |
102320 |
101820 |
102250 |
102100 |
1240 |
1090 |
74 |
462 |
20 |
| 2002 |
100560 |
102600 |
102690 |
102090 |
102360 |
102440 |
1800 |
1880 |
16 |
30 |
14 |
| 2003 |
101680 |
|
|
|
101680 |
101680 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
782752 |
445372 / 6740 |
| 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 |
| 1904 |
148590 |
|
|
|
148590 |
148590 |
0 |
0 |
0 |
4 |
0 |
| 1905 |
146720 |
146900 |
147980 |
146720 |
147980 |
147500 |
1260 |
780 |
17782 |
31726 |
44 |
| 1906 |
147120 |
|
|
|
147120 |
147120 |
0 |
0 |
0 |
8 |
0 |
| 1907 |
144350 |
|
|
|
145120 |
145120 |
770 |
770 |
0 |
0 |
0 |
| 1908 |
148390 |
|
|
|
148390 |
148390 |
0 |
0 |
0 |
0 |
0 |
| 1909 |
148750 |
148790 |
149960 |
148790 |
149900 |
149550 |
1150 |
800 |
1542 |
12142 |
600 |
| 1910 |
148740 |
|
|
|
148740 |
148740 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
148870 |
|
|
|
148870 |
148870 |
0 |
0 |
0 |
2 |
0 |
| 1912 |
150160 |
|
|
|
150160 |
150160 |
0 |
0 |
0 |
4 |
0 |
| 2001 |
149280 |
149360 |
150400 |
149360 |
150350 |
150230 |
1070 |
950 |
40 |
286 |
36 |
| 2002 |
150750 |
|
|
|
150750 |
150750 |
0 |
0 |
0 |
0 |
0 |
| 2003 |
150710 |
|
|
|
151670 |
151670 |
960 |
960 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
19364 |
44172 / 680 |
发表评论