2019年3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：2019/3/15 15:23:08
| 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 |
49920 |
49620 |
50210 |
49500 |
50200 |
49660 |
280 |
-260 |
15900 |
38130 |
-4510 |
| 1904 |
49440 |
49090 |
49250 |
48620 |
49160 |
48940 |
-280 |
-500 |
189068 |
171564 |
-7822 |
| 1905 |
49260 |
48870 |
49410 |
48670 |
49320 |
48960 |
60 |
-300 |
326806 |
235392 |
-2962 |
| 1906 |
49200 |
48850 |
49430 |
48630 |
49330 |
49020 |
130 |
-180 |
99624 |
111802 |
-2306 |
| 1907 |
49150 |
48880 |
49430 |
48650 |
49320 |
49050 |
170 |
-100 |
36164 |
53538 |
2894 |
| 1908 |
49160 |
48820 |
49430 |
48650 |
49360 |
49050 |
200 |
-110 |
12648 |
26170 |
1102 |
| 1909 |
49110 |
48840 |
49430 |
48660 |
49350 |
49090 |
240 |
-20 |
6204 |
12884 |
614 |
| 1910 |
49110 |
48790 |
49430 |
48660 |
49350 |
49080 |
240 |
-30 |
6380 |
5488 |
-928 |
| 1911 |
49070 |
48750 |
49380 |
48610 |
49370 |
49030 |
300 |
-40 |
876 |
3668 |
270 |
| 1912 |
49020 |
48830 |
49410 |
48600 |
49410 |
48940 |
390 |
-80 |
984 |
6794 |
6 |
| 2001 |
48990 |
48660 |
49380 |
48560 |
49360 |
48990 |
370 |
0 |
396 |
1234 |
152 |
| 2002 |
48990 |
48820 |
49350 |
48570 |
49330 |
49020 |
340 |
30 |
458 |
616 |
72 |
| 小计 |
|
|
|
|
|
|
|
|
695508 |
667280 / -13418 |
| 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 |
13830 |
13785 |
13995 |
13735 |
13815 |
13830 |
-15 |
0 |
14590 |
61770 |
-4650 |
| 1904 |
13705 |
13680 |
13720 |
13585 |
13625 |
13650 |
-80 |
-55 |
135390 |
148508 |
-15050 |
| 1905 |
13655 |
13645 |
13725 |
13565 |
13665 |
13645 |
10 |
-10 |
269302 |
288308 |
-17232 |
| 1906 |
13680 |
13675 |
13755 |
13595 |
13710 |
13675 |
30 |
-5 |
70380 |
163974 |
586 |
| 1907 |
13710 |
13695 |
13785 |
13635 |
13750 |
13705 |
40 |
-5 |
25914 |
75270 |
222 |
| 1908 |
13755 |
13740 |
13820 |
13670 |
13775 |
13765 |
20 |
10 |
8690 |
33878 |
938 |
| 1909 |
13795 |
13745 |
13860 |
13715 |
13845 |
13805 |
50 |
10 |
4998 |
21490 |
-1012 |
| 1910 |
13820 |
13790 |
13885 |
13740 |
13860 |
13820 |
40 |
0 |
1250 |
9206 |
-400 |
| 1911 |
13840 |
13835 |
13910 |
13730 |
13900 |
13800 |
60 |
-40 |
482 |
750 |
-164 |
| 1912 |
13935 |
13880 |
13940 |
13850 |
13930 |
13920 |
-5 |
-15 |
168 |
654 |
82 |
| 2001 |
13945 |
13960 |
13975 |
13960 |
13975 |
13960 |
30 |
15 |
146 |
350 |
102 |
| 2002 |
13975 |
13905 |
14015 |
13905 |
14015 |
13995 |
40 |
20 |
34 |
138 |
22 |
| 小计 |
|
|
|
|
|
|
|
|
531344 |
804296 / -36556 |
| 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 |
22300 |
22385 |
22740 |
22000 |
22300 |
22375 |
0 |
75 |
7930 |
19640 |
-960 |
| 1904 |
22125 |
22155 |
22310 |
21750 |
21850 |
22045 |
-275 |
-80 |
194428 |
119806 |
-16430 |
| 1905 |
21865 |
21870 |
22170 |
21540 |
21655 |
21810 |
-210 |
-55 |
843786 |
250814 |
1782 |
| 1906 |
21655 |
21650 |
21980 |
21365 |
21460 |
21630 |
-195 |
-25 |
118930 |
108364 |
11464 |
| 1907 |
21460 |
21475 |
21790 |
21145 |
21265 |
21430 |
-195 |
-30 |
53538 |
44680 |
4052 |
| 1908 |
21285 |
21295 |
21610 |
20980 |
21060 |
21260 |
-225 |
-25 |
3308 |
5004 |
510 |
| 1909 |
21120 |
21185 |
21480 |
20870 |
21000 |
21135 |
-120 |
15 |
948 |
1648 |
242 |
| 1910 |
21045 |
20880 |
21360 |
20765 |
20930 |
21050 |
-115 |
5 |
222 |
478 |
58 |
| 1911 |
20880 |
20910 |
21190 |
20695 |
20695 |
20890 |
-185 |
10 |
136 |
346 |
58 |
| 1912 |
20765 |
20790 |
21085 |
20555 |
20680 |
20780 |
-85 |
15 |
396 |
1046 |
124 |
| 2001 |
20710 |
20590 |
21015 |
20515 |
20520 |
20675 |
-190 |
-35 |
210 |
298 |
72 |
| 2002 |
20500 |
20585 |
20885 |
20485 |
20485 |
20515 |
-15 |
15 |
122 |
162 |
78 |
| 小计 |
|
|
|
|
|
|
|
|
1223954 |
552286 / 1050 |
| 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 |
17425 |
17465 |
17640 |
17420 |
17500 |
17495 |
75 |
70 |
790 |
3390 |
280 |
| 1904 |
17435 |
17325 |
17400 |
17190 |
17200 |
17305 |
-235 |
-130 |
31544 |
32972 |
-1812 |
| 1905 |
17355 |
17270 |
17315 |
17210 |
17230 |
17270 |
-125 |
-85 |
19388 |
31216 |
254 |
| 1906 |
17295 |
17225 |
17315 |
17205 |
17225 |
17250 |
-70 |
-45 |
2026 |
4302 |
184 |
| 1907 |
17255 |
17220 |
17280 |
17160 |
17190 |
17215 |
-65 |
-40 |
52 |
434 |
4 |
| 1908 |
17235 |
0 |
0 |
0 |
17230 |
17230 |
-5 |
-5 |
0 |
92 |
0 |
| 1909 |
17160 |
0 |
0 |
0 |
17160 |
17160 |
0 |
0 |
0 |
128 |
0 |
| 1910 |
17255 |
17240 |
17240 |
17240 |
17240 |
17240 |
-15 |
-15 |
2 |
134 |
0 |
| 1911 |
17245 |
17245 |
17245 |
17245 |
17245 |
17245 |
0 |
0 |
2 |
72 |
0 |
| 1912 |
17150 |
17080 |
17080 |
17080 |
17080 |
17080 |
-70 |
-70 |
2 |
54 |
0 |
| 2001 |
17160 |
0 |
0 |
0 |
17160 |
17160 |
0 |
0 |
0 |
32 |
0 |
| 2002 |
17250 |
0 |
0 |
0 |
17250 |
17250 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
53806 |
72832 / -1090 |
| 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 |
103370 |
102000 |
102500 |
102000 |
102100 |
102420 |
-1270 |
-950 |
264 |
5064 |
-72 |
| 1904 |
101940 |
101610 |
102040 |
100150 |
100670 |
100930 |
-1270 |
-1010 |
15030 |
13708 |
-698 |
| 1905 |
101640 |
101190 |
101560 |
99750 |
100540 |
100490 |
-1100 |
-1150 |
865740 |
251282 |
-4714 |
| 1906 |
101480 |
100970 |
101450 |
99760 |
100530 |
100350 |
-950 |
-1130 |
142686 |
80948 |
3742 |
| 1907 |
101290 |
101010 |
101460 |
99700 |
100490 |
100250 |
-800 |
-1040 |
62038 |
38042 |
3012 |
| 1908 |
101130 |
100640 |
101240 |
99650 |
100320 |
100160 |
-810 |
-970 |
40254 |
5784 |
212 |
| 1909 |
100940 |
100850 |
101150 |
99560 |
100280 |
100090 |
-660 |
-850 |
17690 |
28302 |
2446 |
| 1910 |
101500 |
100850 |
101080 |
99590 |
100000 |
100440 |
-1500 |
-1060 |
42 |
62 |
8 |
| 1911 |
101190 |
100360 |
100760 |
99610 |
99650 |
100170 |
-1540 |
-1020 |
68 |
138 |
-2 |
| 1912 |
102010 |
99830 |
100370 |
99830 |
100030 |
100140 |
-1980 |
-1870 |
8 |
36 |
8 |
| 2001 |
101120 |
100550 |
101050 |
99660 |
100260 |
100180 |
-860 |
-940 |
196 |
394 |
36 |
| 2002 |
101990 |
100510 |
101320 |
100230 |
100920 |
100770 |
-1070 |
-1220 |
12 |
18 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
1144028 |
423778 / 3984 |
| 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 |
150010 |
0 |
0 |
0 |
150010 |
150010 |
0 |
0 |
0 |
0 |
0 |
| 1904 |
148590 |
0 |
0 |
0 |
148590 |
148590 |
0 |
0 |
0 |
4 |
0 |
| 1905 |
147280 |
147690 |
147690 |
146610 |
147360 |
147110 |
80 |
-170 |
18330 |
31848 |
448 |
| 1906 |
148110 |
0 |
0 |
0 |
148110 |
148110 |
0 |
0 |
0 |
6 |
0 |
| 1907 |
145490 |
0 |
0 |
0 |
145320 |
145320 |
-170 |
-170 |
0 |
0 |
0 |
| 1908 |
148390 |
0 |
0 |
0 |
148390 |
148390 |
0 |
0 |
0 |
0 |
0 |
| 1909 |
148830 |
149300 |
149440 |
148310 |
149380 |
148830 |
550 |
0 |
2296 |
9268 |
588 |
| 1910 |
148740 |
0 |
0 |
0 |
148740 |
148740 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
148870 |
0 |
0 |
0 |
148870 |
148870 |
0 |
0 |
0 |
2 |
0 |
| 1912 |
150690 |
0 |
0 |
0 |
150690 |
150690 |
0 |
0 |
0 |
4 |
0 |
| 2001 |
149110 |
149560 |
149730 |
148730 |
149550 |
149440 |
440 |
330 |
38 |
246 |
-6 |
| 2002 |
150750 |
0 |
0 |
0 |
150750 |
150750 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
20664 |
41378 / 1030 |
发表评论