2019年2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：2019/2/20 15:14:18
| 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 |
| 1903 |
49130 |
49120 |
49610 |
49060 |
49520 |
49420 |
390 |
290 |
71100 |
136132 |
-7744 |
| 1904 |
49330 |
49280 |
49790 |
49230 |
49710 |
49590 |
380 |
260 |
196492 |
240388 |
7680 |
| 1905 |
49190 |
49140 |
49660 |
49110 |
49610 |
49460 |
420 |
270 |
72770 |
141482 |
8294 |
| 1906 |
49150 |
49110 |
49620 |
49060 |
49550 |
49380 |
400 |
230 |
26708 |
82160 |
3024 |
| 1907 |
49130 |
49080 |
49620 |
49060 |
49510 |
49300 |
380 |
170 |
13586 |
22566 |
4778 |
| 1908 |
49150 |
49100 |
49610 |
49100 |
49500 |
49340 |
350 |
190 |
2168 |
10800 |
806 |
| 1909 |
49160 |
49120 |
49640 |
49110 |
49500 |
49480 |
340 |
320 |
1400 |
5486 |
310 |
| 1910 |
49170 |
49150 |
49650 |
49130 |
49510 |
49460 |
340 |
290 |
960 |
2868 |
36 |
| 1911 |
49210 |
49170 |
49650 |
49160 |
49540 |
49490 |
330 |
280 |
296 |
1738 |
110 |
| 1912 |
49180 |
49210 |
49670 |
49190 |
49500 |
49530 |
320 |
350 |
334 |
5498 |
116 |
| 2001 |
49200 |
49310 |
49670 |
49200 |
49550 |
49530 |
350 |
330 |
128 |
408 |
42 |
| 2002 |
49250 |
49610 |
49640 |
49550 |
49550 |
49570 |
300 |
320 |
12 |
38 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
385954 |
649564 / 17460 |
| 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 |
| 1903 |
13415 |
13460 |
13490 |
13425 |
13480 |
13450 |
65 |
35 |
96598 |
188616 |
-16870 |
| 1904 |
13460 |
13490 |
13530 |
13460 |
13520 |
13490 |
60 |
30 |
111444 |
211136 |
-3922 |
| 1905 |
13450 |
13470 |
13530 |
13460 |
13505 |
13490 |
55 |
40 |
94816 |
256458 |
20320 |
| 1906 |
13475 |
13500 |
13545 |
13475 |
13520 |
13500 |
45 |
25 |
27042 |
110086 |
5464 |
| 1907 |
13515 |
13545 |
13575 |
13520 |
13560 |
13540 |
45 |
25 |
6186 |
37880 |
2836 |
| 1908 |
13555 |
13600 |
13615 |
13560 |
13600 |
13590 |
45 |
35 |
1182 |
16560 |
472 |
| 1909 |
13605 |
13625 |
13665 |
13610 |
13655 |
13625 |
50 |
20 |
120 |
1710 |
50 |
| 1910 |
13645 |
13675 |
13690 |
13650 |
13685 |
13665 |
40 |
20 |
86 |
806 |
32 |
| 1911 |
13675 |
13690 |
13690 |
13690 |
13690 |
13690 |
15 |
15 |
2 |
580 |
0 |
| 1912 |
13745 |
|
|
|
13745 |
13745 |
0 |
0 |
0 |
494 |
0 |
| 2001 |
13785 |
|
|
|
13785 |
13785 |
0 |
0 |
0 |
74 |
0 |
| 2002 |
13795 |
|
|
|
13795 |
13795 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
337476 |
824406 / 8382 |
| 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 |
| 1903 |
21530 |
21570 |
21755 |
21495 |
21745 |
21615 |
215 |
85 |
106122 |
111318 |
-9242 |
| 1904 |
21420 |
21465 |
21645 |
21355 |
21630 |
21495 |
210 |
75 |
424454 |
225788 |
17914 |
| 1905 |
21190 |
21215 |
21390 |
21135 |
21385 |
21250 |
195 |
60 |
71360 |
91740 |
3130 |
| 1906 |
20905 |
20900 |
21135 |
20855 |
21125 |
20985 |
220 |
80 |
26492 |
40446 |
916 |
| 1907 |
20690 |
20780 |
20925 |
20650 |
20925 |
20775 |
235 |
85 |
2752 |
6068 |
-38 |
| 1908 |
20495 |
20510 |
20710 |
20510 |
20710 |
20610 |
215 |
115 |
86 |
1612 |
-2 |
| 1909 |
20400 |
20510 |
20600 |
20455 |
20600 |
20515 |
200 |
115 |
58 |
1366 |
-10 |
| 1910 |
20305 |
20305 |
20530 |
20305 |
20530 |
20415 |
225 |
110 |
34 |
450 |
-10 |
| 1911 |
20225 |
20205 |
20355 |
20200 |
20345 |
20300 |
120 |
75 |
40 |
308 |
2 |
| 1912 |
20110 |
20200 |
20300 |
20185 |
20300 |
20230 |
190 |
120 |
20 |
742 |
-2 |
| 2001 |
20045 |
20100 |
20195 |
20080 |
20195 |
20155 |
150 |
110 |
54 |
352 |
6 |
| 2002 |
20015 |
20050 |
20065 |
19935 |
20000 |
20005 |
-15 |
-10 |
16 |
10 |
-6 |
| 小计 |
|
|
|
|
|
|
|
|
631488 |
480200 / 12658 |
| 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 |
| 1903 |
16845 |
16770 |
16870 |
16735 |
16790 |
16795 |
-55 |
-50 |
20972 |
32888 |
-1548 |
| 1904 |
16860 |
16835 |
16880 |
16740 |
16785 |
16800 |
-75 |
-60 |
17326 |
35856 |
3670 |
| 1905 |
16840 |
16800 |
16860 |
16730 |
16770 |
16785 |
-70 |
-55 |
3896 |
11994 |
1842 |
| 1906 |
16820 |
16740 |
16875 |
16720 |
16800 |
16780 |
-20 |
-40 |
608 |
1302 |
434 |
| 1907 |
16865 |
16770 |
16770 |
16770 |
16770 |
16770 |
-95 |
-95 |
2 |
200 |
0 |
| 1908 |
16800 |
16775 |
16775 |
16765 |
16765 |
16770 |
-35 |
-30 |
4 |
100 |
0 |
| 1909 |
16815 |
|
|
|
16815 |
16815 |
0 |
0 |
0 |
164 |
0 |
| 1910 |
16750 |
16775 |
16775 |
16770 |
16770 |
16770 |
20 |
20 |
8 |
152 |
4 |
| 1911 |
16790 |
|
|
|
16790 |
16790 |
0 |
0 |
0 |
94 |
0 |
| 1912 |
16800 |
|
|
|
16800 |
16800 |
0 |
0 |
0 |
62 |
0 |
| 2001 |
16755 |
16730 |
16730 |
16730 |
16730 |
16730 |
-25 |
-25 |
2 |
26 |
0 |
| 2002 |
16775 |
16545 |
16815 |
16545 |
16815 |
16680 |
40 |
-95 |
4 |
4 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
42822 |
82842 / 4404 |
| 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 |
| 1903 |
99640 |
99810 |
101330 |
99540 |
101230 |
100480 |
1590 |
840 |
5230 |
23840 |
-1142 |
| 1904 |
99910 |
100030 |
101500 |
99720 |
101410 |
100640 |
1500 |
730 |
14054 |
46950 |
-580 |
| 1905 |
99090 |
99050 |
100730 |
99000 |
100710 |
99910 |
1620 |
820 |
600894 |
323574 |
10774 |
| 1906 |
98980 |
99200 |
100540 |
98880 |
100510 |
99750 |
1530 |
770 |
77762 |
48724 |
-162 |
| 1907 |
98990 |
99180 |
100630 |
98900 |
100630 |
99700 |
1640 |
710 |
20414 |
17534 |
402 |
| 1908 |
99000 |
99170 |
100470 |
98900 |
100470 |
99720 |
1470 |
720 |
26286 |
4494 |
-300 |
| 1909 |
99100 |
99300 |
100400 |
99020 |
100390 |
99850 |
1290 |
750 |
6344 |
11744 |
1270 |
| 1910 |
98120 |
99630 |
99630 |
99630 |
99630 |
99630 |
1510 |
1510 |
2 |
58 |
-2 |
| 1911 |
99330 |
100000 |
100170 |
99780 |
100120 |
100010 |
790 |
680 |
16 |
90 |
2 |
| 1912 |
98210 |
|
|
|
99620 |
99620 |
1410 |
1410 |
0 |
10 |
0 |
| 2001 |
99240 |
99830 |
100500 |
99550 |
100420 |
99950 |
1180 |
710 |
74 |
172 |
14 |
| 2002 |
98030 |
99990 |
100400 |
99990 |
100400 |
100330 |
2370 |
2300 |
12 |
12 |
12 |
| 小计 |
|
|
|
|
|
|
|
|
751088 |
477202 / 10288 |
| 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 |
| 1903 |
148160 |
|
|
|
148160 |
148160 |
0 |
0 |
0 |
2 |
0 |
| 1904 |
148650 |
|
|
|
148650 |
148650 |
0 |
0 |
0 |
4 |
0 |
| 1905 |
149750 |
150750 |
151370 |
150050 |
150480 |
150670 |
730 |
920 |
20066 |
35324 |
742 |
| 1906 |
149000 |
|
|
|
149000 |
149000 |
0 |
0 |
0 |
0 |
0 |
| 1907 |
148860 |
|
|
|
149770 |
149770 |
910 |
910 |
0 |
0 |
0 |
| 1908 |
148440 |
|
|
|
149350 |
149350 |
910 |
910 |
0 |
0 |
0 |
| 1909 |
151040 |
151680 |
152400 |
151400 |
151550 |
151800 |
510 |
760 |
448 |
2448 |
104 |
| 1910 |
149250 |
|
|
|
149250 |
149250 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
149720 |
|
|
|
150480 |
150480 |
760 |
760 |
0 |
0 |
0 |
| 1912 |
149500 |
|
|
|
149790 |
149790 |
290 |
290 |
0 |
4 |
0 |
| 2001 |
151640 |
152290 |
152710 |
151980 |
152710 |
152320 |
1070 |
680 |
32 |
92 |
10 |
| 2002 |
150750 |
|
|
|
150750 |
150750 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
20546 |
37874 / 856 |
发表评论