2018年8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：2018/8/15 15:13:15
| 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 |
| 1808 |
49480 |
49410 |
49410 |
48260 |
48500 |
48680 |
-980 |
-800 |
8210 |
12400 |
-5860 |
| 1809 |
49560 |
49430 |
49490 |
48200 |
48550 |
48750 |
-1010 |
-810 |
121842 |
147958 |
-4610 |
| 1810 |
49670 |
49450 |
49560 |
48240 |
48550 |
48840 |
-1120 |
-830 |
365084 |
198238 |
15794 |
| 1811 |
49700 |
49550 |
49590 |
48260 |
48590 |
48820 |
-1110 |
-880 |
68544 |
98182 |
5916 |
| 1812 |
49720 |
49550 |
49650 |
48310 |
48640 |
48820 |
-1080 |
-900 |
28522 |
63930 |
3904 |
| 1901 |
49820 |
49530 |
49690 |
48370 |
48670 |
48890 |
-1150 |
-930 |
9596 |
29316 |
1256 |
| 1902 |
49860 |
49660 |
49670 |
48430 |
48750 |
48850 |
-1110 |
-1010 |
1924 |
12580 |
272 |
| 1903 |
49860 |
49740 |
49740 |
48500 |
48820 |
48960 |
-1040 |
-900 |
1488 |
10618 |
60 |
| 1904 |
49870 |
49490 |
49490 |
48600 |
48880 |
49020 |
-990 |
-850 |
786 |
13790 |
130 |
| 1905 |
49940 |
49890 |
49890 |
48630 |
49000 |
49070 |
-940 |
-870 |
1706 |
14968 |
480 |
| 1906 |
49990 |
49950 |
49950 |
48780 |
49040 |
49170 |
-950 |
-820 |
346 |
3260 |
44 |
| 1907 |
50030 |
49690 |
49690 |
48830 |
49080 |
49220 |
-950 |
-810 |
202 |
1520 |
48 |
| 小计 |
|
|
|
|
|
|
|
|
608250 |
606760 / 17434 |
| 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 |
| 1808 |
14555 |
14515 |
14515 |
14415 |
14450 |
14470 |
-105 |
-85 |
13770 |
50080 |
-8900 |
| 1809 |
14615 |
14595 |
14600 |
14480 |
14480 |
14535 |
-135 |
-80 |
70110 |
155192 |
-14156 |
| 1810 |
14690 |
14660 |
14675 |
14535 |
14540 |
14605 |
-150 |
-85 |
219384 |
278934 |
-5270 |
| 1811 |
14755 |
14725 |
14740 |
14600 |
14605 |
14670 |
-150 |
-85 |
58972 |
103324 |
902 |
| 1812 |
14815 |
14775 |
14800 |
14650 |
14660 |
14710 |
-155 |
-105 |
13588 |
50276 |
866 |
| 1901 |
14845 |
14860 |
14860 |
14685 |
14700 |
14755 |
-145 |
-90 |
4652 |
27794 |
-164 |
| 1902 |
14885 |
14855 |
14860 |
14730 |
14745 |
14800 |
-140 |
-85 |
2608 |
15296 |
-188 |
| 1903 |
14910 |
14885 |
14895 |
14760 |
14780 |
14815 |
-130 |
-95 |
340 |
13202 |
22 |
| 1904 |
14965 |
14865 |
14865 |
14790 |
14820 |
14830 |
-145 |
-135 |
40 |
13744 |
12 |
| 1905 |
14990 |
14965 |
14965 |
14850 |
14850 |
14885 |
-140 |
-105 |
20 |
532 |
0 |
| 1906 |
14995 |
|
|
|
14995 |
14995 |
0 |
0 |
0 |
256 |
0 |
| 1907 |
15020 |
|
|
|
15020 |
15020 |
0 |
0 |
0 |
164 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
383484 |
708794 / -26876 |
| 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 |
| 1808 |
21450 |
21355 |
21415 |
20950 |
20995 |
21245 |
-455 |
-205 |
1930 |
2840 |
-820 |
| 1809 |
21165 |
21050 |
21110 |
20625 |
20755 |
20855 |
-410 |
-310 |
86000 |
97620 |
-15594 |
| 1810 |
20965 |
20790 |
20860 |
20330 |
20500 |
20620 |
-465 |
-345 |
758824 |
223110 |
3158 |
| 1811 |
20800 |
20640 |
20690 |
20130 |
20315 |
20430 |
-485 |
-370 |
95640 |
74456 |
8474 |
| 1812 |
20670 |
20495 |
20565 |
20000 |
20180 |
20275 |
-490 |
-395 |
25002 |
20518 |
1850 |
| 1901 |
20570 |
20410 |
20465 |
19905 |
20090 |
20205 |
-480 |
-365 |
5738 |
8990 |
1172 |
| 1902 |
20435 |
20365 |
20365 |
19830 |
19945 |
20065 |
-490 |
-370 |
264 |
3038 |
124 |
| 1903 |
20365 |
20270 |
20315 |
19770 |
19860 |
20050 |
-505 |
-315 |
170 |
1100 |
68 |
| 1904 |
20320 |
20170 |
20285 |
19700 |
19865 |
19920 |
-455 |
-400 |
878 |
5106 |
658 |
| 1905 |
20235 |
20135 |
20150 |
19605 |
19785 |
19935 |
-450 |
-300 |
468 |
2774 |
248 |
| 1906 |
20165 |
19985 |
19990 |
19550 |
19650 |
19750 |
-515 |
-415 |
32 |
726 |
10 |
| 1907 |
20085 |
19930 |
20000 |
19500 |
19630 |
19830 |
-455 |
-255 |
70 |
144 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
975016 |
440422 / -646 |
| 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 |
| 1808 |
18270 |
18180 |
18180 |
18140 |
18165 |
18160 |
-105 |
-110 |
70 |
3280 |
-60 |
| 1809 |
18245 |
18330 |
18385 |
18025 |
18145 |
18185 |
-100 |
-60 |
40636 |
52548 |
-2730 |
| 1810 |
17995 |
18105 |
18135 |
17775 |
17860 |
17935 |
-135 |
-60 |
33728 |
41940 |
1834 |
| 1811 |
17800 |
17840 |
17915 |
17565 |
17630 |
17695 |
-170 |
-105 |
2126 |
4728 |
670 |
| 1812 |
17715 |
17705 |
17705 |
17480 |
17550 |
17600 |
-165 |
-115 |
314 |
1380 |
226 |
| 1901 |
17640 |
17575 |
17580 |
17400 |
17425 |
17490 |
-215 |
-150 |
60 |
424 |
26 |
| 1902 |
17440 |
17585 |
17585 |
17340 |
17340 |
17420 |
-100 |
-20 |
54 |
144 |
4 |
| 1903 |
17520 |
17440 |
17440 |
17375 |
17375 |
17405 |
-145 |
-115 |
58 |
162 |
44 |
| 1904 |
17310 |
17385 |
17385 |
17385 |
17385 |
17385 |
75 |
75 |
2 |
54 |
2 |
| 1905 |
17265 |
|
|
|
17265 |
17265 |
0 |
0 |
0 |
276 |
0 |
| 1906 |
17170 |
17200 |
17200 |
17200 |
17200 |
17200 |
30 |
30 |
2 |
258 |
2 |
| 1907 |
17190 |
17200 |
17210 |
17110 |
17110 |
17145 |
-80 |
-45 |
18 |
260 |
14 |
| 小计 |
|
|
|
|
|
|
|
|
77068 |
105454 / 32 |
| 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 |
| 1808 |
112190 |
|
|
|
112190 |
112190 |
0 |
0 |
0 |
192 |
0 |
| 1809 |
112330 |
111480 |
111680 |
109340 |
109780 |
110720 |
-2550 |
-1610 |
54798 |
73482 |
-5542 |
| 1810 |
111920 |
111100 |
111470 |
109500 |
109540 |
110820 |
-2380 |
-1100 |
76 |
342 |
-22 |
| 1811 |
112690 |
111580 |
112090 |
109520 |
110000 |
111060 |
-2690 |
-1630 |
658222 |
291938 |
9026 |
| 1812 |
112270 |
111590 |
111900 |
110000 |
110000 |
111220 |
-2270 |
-1050 |
34 |
132 |
14 |
| 1901 |
112890 |
111820 |
112280 |
109830 |
110280 |
111280 |
-2610 |
-1610 |
84678 |
80028 |
2896 |
| 1902 |
112540 |
112060 |
112060 |
110440 |
110440 |
111300 |
-2100 |
-1240 |
58 |
312 |
-54 |
| 1903 |
113050 |
112000 |
112240 |
109880 |
110350 |
111400 |
-2700 |
-1650 |
3004 |
5192 |
-166 |
| 1904 |
112050 |
|
|
|
112050 |
112050 |
0 |
0 |
0 |
156 |
0 |
| 1905 |
112770 |
112300 |
112380 |
110020 |
110620 |
111310 |
-2150 |
-1460 |
2766 |
23838 |
-486 |
| 1906 |
111580 |
|
|
|
111580 |
111580 |
0 |
0 |
0 |
78 |
0 |
| 1907 |
113910 |
112450 |
112450 |
110300 |
110780 |
111180 |
-3130 |
-2730 |
42 |
114 |
18 |
| 小计 |
|
|
|
|
|
|
|
|
803678 |
475804 / 5684 |
| 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 |
| 1808 |
146610 |
|
|
|
146610 |
146610 |
0 |
0 |
0 |
0 |
0 |
| 1809 |
144680 |
144300 |
144640 |
143400 |
143470 |
144100 |
-1210 |
-580 |
13822 |
17670 |
-746 |
| 1810 |
145370 |
139130 |
145890 |
139130 |
143610 |
142780 |
-1760 |
-2590 |
24 |
46 |
-2 |
| 1811 |
144470 |
|
|
|
141900 |
141900 |
-2570 |
-2570 |
0 |
2 |
0 |
| 1812 |
143870 |
|
|
|
141310 |
141310 |
-2560 |
-2560 |
0 |
0 |
0 |
| 1901 |
147210 |
147170 |
147170 |
145630 |
145630 |
146500 |
-1580 |
-710 |
6558 |
21448 |
1632 |
| 1902 |
148010 |
|
|
|
148010 |
148010 |
0 |
0 |
0 |
0 |
0 |
| 1903 |
146060 |
|
|
|
145350 |
145350 |
-710 |
-710 |
0 |
0 |
0 |
| 1904 |
146410 |
|
|
|
145700 |
145700 |
-710 |
-710 |
0 |
2 |
0 |
| 1905 |
149320 |
147830 |
147830 |
147830 |
147830 |
147830 |
-1490 |
-1490 |
2 |
220 |
-2 |
| 1906 |
148980 |
|
|
|
147490 |
147490 |
-1490 |
-1490 |
0 |
4 |
0 |
| 1907 |
151100 |
|
|
|
151100 |
151100 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
20406 |
39392 / 882 |
发表评论