2019年5月13日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/5/13 15:21:35
| 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 |
47810 |
47710 |
47850 |
47530 |
47550 |
47590 |
-260 |
-220 |
26170 |
25750 |
-9610 |
| 1906 |
47780 |
47800 |
47920 |
47600 |
47620 |
47690 |
-160 |
-90 |
78708 |
167456 |
-3886 |
| 1907 |
47760 |
47760 |
47950 |
47600 |
47660 |
47720 |
-100 |
-40 |
124112 |
191766 |
210 |
| 1908 |
47790 |
47790 |
47960 |
47630 |
47650 |
47720 |
-140 |
-70 |
26580 |
80454 |
974 |
| 1909 |
47810 |
47810 |
47990 |
47670 |
47700 |
47760 |
-110 |
-50 |
7496 |
36384 |
942 |
| 1910 |
47860 |
47870 |
48000 |
47700 |
47750 |
47800 |
-110 |
-60 |
2244 |
13764 |
530 |
| 1911 |
47900 |
47920 |
48030 |
47730 |
47800 |
47790 |
-100 |
-110 |
584 |
6144 |
216 |
| 1912 |
47900 |
47910 |
48050 |
47740 |
47780 |
47780 |
-120 |
-120 |
768 |
9200 |
280 |
| 2001 |
47880 |
47960 |
48050 |
47780 |
47790 |
47860 |
-90 |
-20 |
144 |
2186 |
14 |
| 2002 |
48070 |
47910 |
47940 |
47800 |
47840 |
47820 |
-230 |
-250 |
34 |
1148 |
-4 |
| 2003 |
47950 |
47970 |
47970 |
47790 |
47790 |
47830 |
-160 |
-120 |
152 |
860 |
74 |
| 2004 |
47920 |
47990 |
48000 |
47850 |
47870 |
47920 |
-50 |
0 |
18 |
590 |
-8 |
| 小计 |
|
|
|
|
|
|
|
|
267010 |
535702 / -10268 |
| 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 |
14130 |
14180 |
14250 |
14180 |
14240 |
14225 |
110 |
95 |
12190 |
65360 |
-7630 |
| 1906 |
14105 |
14155 |
14240 |
14140 |
14225 |
14195 |
120 |
90 |
122464 |
218556 |
-5198 |
| 1907 |
14085 |
14150 |
14215 |
14120 |
14200 |
14175 |
115 |
90 |
92672 |
193946 |
5016 |
| 1908 |
14080 |
14130 |
14195 |
14110 |
14190 |
14155 |
110 |
75 |
27636 |
118878 |
4402 |
| 1909 |
14085 |
14120 |
14185 |
14110 |
14180 |
14145 |
95 |
60 |
12548 |
67416 |
-336 |
| 1910 |
14080 |
14110 |
14185 |
14085 |
14185 |
14135 |
105 |
55 |
10282 |
70264 |
884 |
| 1911 |
14090 |
14145 |
14200 |
14120 |
14200 |
14155 |
110 |
65 |
6518 |
14220 |
3864 |
| 1912 |
14065 |
14135 |
14200 |
14135 |
14200 |
14155 |
135 |
90 |
948 |
2436 |
742 |
| 2001 |
14080 |
14155 |
14170 |
14155 |
14165 |
14160 |
85 |
80 |
10 |
1104 |
0 |
| 2002 |
14125 |
|
|
|
14125 |
14125 |
0 |
0 |
0 |
224 |
0 |
| 2003 |
14095 |
14200 |
14200 |
14200 |
14200 |
14200 |
105 |
105 |
2 |
260 |
0 |
| 2004 |
14150 |
14185 |
14250 |
14185 |
14240 |
14195 |
90 |
45 |
30 |
86 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
285300 |
752750 / 1750 |
| 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 |
21255 |
21175 |
21260 |
21100 |
21165 |
21170 |
-90 |
-85 |
5050 |
15110 |
-3230 |
| 1906 |
21135 |
21135 |
21155 |
20990 |
21060 |
21085 |
-75 |
-50 |
339056 |
220890 |
-12916 |
| 1907 |
20905 |
20815 |
20920 |
20750 |
20830 |
20845 |
-75 |
-60 |
270512 |
304142 |
9392 |
| 1908 |
20720 |
20605 |
20735 |
20565 |
20655 |
20665 |
-65 |
-55 |
47814 |
106362 |
5348 |
| 1909 |
20545 |
20450 |
20570 |
20400 |
20480 |
20495 |
-65 |
-50 |
15852 |
37452 |
-170 |
| 1910 |
20390 |
20350 |
20430 |
20285 |
20340 |
20355 |
-50 |
-35 |
884 |
2524 |
452 |
| 1911 |
20240 |
20180 |
20300 |
20180 |
20295 |
20205 |
55 |
-35 |
232 |
1178 |
150 |
| 1912 |
20170 |
20115 |
20210 |
20080 |
20160 |
20135 |
-10 |
-35 |
222 |
2364 |
92 |
| 2001 |
20070 |
20035 |
20135 |
20000 |
20105 |
20030 |
35 |
-40 |
188 |
742 |
108 |
| 2002 |
20010 |
|
|
|
20010 |
20010 |
0 |
0 |
0 |
238 |
0 |
| 2003 |
19955 |
19915 |
19950 |
19915 |
19950 |
19930 |
-5 |
-25 |
6 |
518 |
0 |
| 2004 |
19895 |
19860 |
19890 |
19780 |
19840 |
19840 |
-55 |
-55 |
28 |
124 |
18 |
| 小计 |
|
|
|
|
|
|
|
|
679844 |
691644 / -756 |
| 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 |
16175 |
16000 |
16050 |
16000 |
16010 |
16020 |
-165 |
-155 |
290 |
2760 |
-240 |
| 1906 |
16175 |
16120 |
16140 |
15940 |
15955 |
16030 |
-220 |
-145 |
32952 |
55264 |
1304 |
| 1907 |
16140 |
16095 |
16110 |
15940 |
15940 |
16020 |
-200 |
-120 |
16828 |
29900 |
4390 |
| 1908 |
16120 |
16060 |
16065 |
15945 |
15955 |
16015 |
-165 |
-105 |
1850 |
7318 |
806 |
| 1909 |
16100 |
16025 |
16060 |
15935 |
15945 |
16005 |
-155 |
-95 |
852 |
2800 |
618 |
| 1910 |
16105 |
16015 |
16080 |
15980 |
15980 |
16035 |
-125 |
-70 |
160 |
540 |
104 |
| 1911 |
16125 |
16015 |
16015 |
16015 |
16015 |
16015 |
-110 |
-110 |
2 |
166 |
-2 |
| 1912 |
16085 |
15990 |
16030 |
15940 |
15970 |
15995 |
-115 |
-90 |
24 |
80 |
0 |
| 2001 |
16030 |
16025 |
16030 |
15870 |
16030 |
15960 |
0 |
-70 |
24 |
58 |
-2 |
| 2002 |
16075 |
15980 |
15980 |
15980 |
15980 |
15980 |
-95 |
-95 |
4 |
54 |
2 |
| 2003 |
16230 |
|
|
|
16230 |
16230 |
0 |
0 |
0 |
14 |
0 |
| 2004 |
16060 |
16020 |
16050 |
16020 |
16050 |
16040 |
-10 |
-20 |
6 |
12 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
52992 |
98966 / 6984 |
| 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 |
96090 |
96330 |
96800 |
95220 |
96400 |
96550 |
310 |
460 |
336 |
5760 |
-228 |
| 1906 |
95960 |
96620 |
97240 |
95800 |
96530 |
96620 |
570 |
660 |
498038 |
130320 |
-13162 |
| 1907 |
95810 |
96330 |
97070 |
95560 |
96370 |
96390 |
560 |
580 |
391438 |
236552 |
8824 |
| 1908 |
95670 |
96000 |
96840 |
95420 |
96220 |
96190 |
550 |
520 |
63246 |
94540 |
2492 |
| 1909 |
95470 |
96090 |
96700 |
95300 |
96020 |
96030 |
550 |
560 |
48796 |
102596 |
-2068 |
| 1910 |
95430 |
95860 |
96520 |
95210 |
95950 |
95800 |
520 |
370 |
3540 |
4410 |
-50 |
| 1911 |
95270 |
95900 |
96260 |
95560 |
95980 |
95910 |
710 |
640 |
80 |
442 |
2 |
| 1912 |
95600 |
95600 |
95820 |
95600 |
95820 |
95710 |
220 |
110 |
4 |
164 |
0 |
| 2001 |
95450 |
96020 |
96490 |
95300 |
96030 |
95880 |
580 |
430 |
288 |
2004 |
2 |
| 2002 |
95040 |
96160 |
96160 |
94980 |
95990 |
95570 |
950 |
530 |
26 |
46 |
10 |
| 2003 |
95580 |
95990 |
96330 |
95990 |
96330 |
96160 |
750 |
580 |
4 |
34 |
0 |
| 2004 |
95870 |
96300 |
96330 |
96150 |
96330 |
96230 |
460 |
360 |
8 |
8 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
1005804 |
576876 / -4172 |
| 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 |
144560 |
144820 |
144920 |
144360 |
144400 |
144820 |
-160 |
260 |
620 |
7292 |
-188 |
| 1906 |
145990 |
|
|
|
146250 |
146250 |
260 |
260 |
0 |
2 |
0 |
| 1907 |
144580 |
|
|
|
144580 |
144580 |
0 |
0 |
0 |
2 |
0 |
| 1908 |
147470 |
|
|
|
147470 |
147470 |
0 |
0 |
0 |
4 |
0 |
| 1909 |
145910 |
146290 |
146970 |
145500 |
145680 |
146140 |
-230 |
230 |
15162 |
35942 |
-328 |
| 1910 |
146610 |
|
|
|
146840 |
146840 |
230 |
230 |
0 |
0 |
0 |
| 1911 |
146850 |
|
|
|
147080 |
147080 |
230 |
230 |
0 |
0 |
0 |
| 1912 |
147870 |
|
|
|
147870 |
147870 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
147180 |
147310 |
147310 |
147310 |
147310 |
147310 |
130 |
130 |
20 |
242 |
-4 |
| 2002 |
150750 |
|
|
|
150750 |
150750 |
0 |
0 |
0 |
0 |
0 |
| 2003 |
152420 |
|
|
|
152420 |
152420 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
151250 |
|
|
|
151250 |
151250 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
15802 |
43486 / -520 |
发表评论