2019年3月18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：2019/3/18 15:27:07
| 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 |
48940 |
49000 |
49310 |
48830 |
49210 |
49090 |
270 |
150 |
97120 |
171696 |
132 |
| 1905 |
48960 |
49120 |
49460 |
48950 |
49350 |
49180 |
390 |
220 |
190904 |
227840 |
-7552 |
| 1906 |
49020 |
49150 |
49460 |
48980 |
49390 |
49230 |
370 |
210 |
55398 |
111924 |
122 |
| 1907 |
49050 |
49160 |
49470 |
48990 |
49400 |
49240 |
350 |
190 |
14862 |
54978 |
1440 |
| 1908 |
49050 |
49070 |
49460 |
49010 |
49380 |
49270 |
330 |
220 |
5838 |
25672 |
-498 |
| 1909 |
49090 |
49200 |
49470 |
49010 |
49380 |
49290 |
290 |
200 |
3704 |
11998 |
-886 |
| 1910 |
49080 |
49100 |
49450 |
49030 |
49360 |
49250 |
280 |
170 |
1032 |
5286 |
-202 |
| 1911 |
49030 |
49130 |
49430 |
49060 |
49350 |
49260 |
320 |
230 |
192 |
3686 |
18 |
| 1912 |
48940 |
49070 |
49480 |
49040 |
49400 |
49250 |
460 |
310 |
410 |
6798 |
4 |
| 2001 |
48990 |
49050 |
49430 |
49030 |
49430 |
49240 |
440 |
250 |
170 |
1196 |
-38 |
| 2002 |
49020 |
49060 |
49420 |
49060 |
49400 |
49320 |
380 |
300 |
74 |
592 |
-24 |
| 2003 |
49020 |
49270 |
49400 |
49220 |
49400 |
49350 |
380 |
330 |
34 |
28 |
28 |
| 小计 |
|
|
|
|
|
|
|
|
369738 |
621694 / -7456 |
| 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 |
13650 |
13625 |
13625 |
13545 |
13555 |
13565 |
-95 |
-85 |
39050 |
145904 |
-2604 |
| 1905 |
13645 |
13635 |
13635 |
13575 |
13600 |
13595 |
-45 |
-50 |
114002 |
285706 |
-2602 |
| 1906 |
13675 |
13695 |
13695 |
13620 |
13645 |
13640 |
-30 |
-35 |
35418 |
165408 |
1434 |
| 1907 |
13705 |
13740 |
13740 |
13665 |
13685 |
13685 |
-20 |
-20 |
9666 |
75496 |
226 |
| 1908 |
13765 |
13790 |
13790 |
13705 |
13730 |
13725 |
-35 |
-40 |
7014 |
35512 |
1634 |
| 1909 |
13805 |
13805 |
13810 |
13755 |
13760 |
13770 |
-45 |
-35 |
1534 |
21634 |
144 |
| 1910 |
13820 |
13830 |
13830 |
13790 |
13800 |
13795 |
-20 |
-25 |
382 |
9218 |
12 |
| 1911 |
13800 |
13840 |
13840 |
13830 |
13830 |
13830 |
30 |
30 |
24 |
762 |
12 |
| 1912 |
13920 |
13860 |
13865 |
13855 |
13865 |
13860 |
-55 |
-60 |
32 |
668 |
14 |
| 2001 |
13960 |
13935 |
13935 |
13900 |
13905 |
13905 |
-55 |
-55 |
424 |
752 |
402 |
| 2002 |
13995 |
0 |
0 |
0 |
13995 |
13995 |
0 |
0 |
0 |
138 |
0 |
| 2003 |
13995 |
0 |
0 |
0 |
13995 |
13995 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
207546 |
741198 / -1328 |
| 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 |
22045 |
21860 |
21920 |
21715 |
21835 |
21815 |
-210 |
-230 |
75746 |
115690 |
-4116 |
| 1905 |
21810 |
21655 |
21710 |
21465 |
21595 |
21600 |
-215 |
-210 |
465120 |
240988 |
-9826 |
| 1906 |
21630 |
21500 |
21515 |
21290 |
21370 |
21395 |
-260 |
-235 |
74748 |
113052 |
4688 |
| 1907 |
21430 |
21255 |
21290 |
21080 |
21130 |
21170 |
-300 |
-260 |
32598 |
49074 |
4394 |
| 1908 |
21260 |
21070 |
21115 |
20890 |
20955 |
20975 |
-305 |
-285 |
2886 |
5612 |
608 |
| 1909 |
21135 |
20960 |
20970 |
20770 |
20820 |
20880 |
-315 |
-255 |
474 |
1770 |
122 |
| 1910 |
21050 |
20850 |
20850 |
20690 |
20715 |
20775 |
-335 |
-275 |
54 |
480 |
2 |
| 1911 |
20890 |
20630 |
20790 |
20590 |
20590 |
20665 |
-300 |
-225 |
24 |
338 |
-8 |
| 1912 |
20780 |
20625 |
20720 |
20540 |
20570 |
20610 |
-210 |
-170 |
198 |
1178 |
132 |
| 2001 |
20675 |
20515 |
20600 |
20455 |
20480 |
20500 |
-195 |
-175 |
114 |
340 |
42 |
| 2002 |
20515 |
20445 |
20505 |
20310 |
20370 |
20420 |
-145 |
-95 |
24 |
166 |
4 |
| 2003 |
20515 |
20440 |
20580 |
20280 |
20280 |
20340 |
-235 |
-175 |
36 |
30 |
30 |
| 小计 |
|
|
|
|
|
|
|
|
652022 |
528718 / -3928 |
| 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 |
17305 |
17150 |
17155 |
16910 |
16910 |
17020 |
-395 |
-285 |
33094 |
28438 |
-4534 |
| 1905 |
17270 |
17165 |
17165 |
16880 |
16885 |
17000 |
-385 |
-270 |
24030 |
32818 |
1602 |
| 1906 |
17250 |
17115 |
17125 |
16835 |
16880 |
16975 |
-370 |
-275 |
5774 |
6912 |
2610 |
| 1907 |
17215 |
17050 |
17060 |
16870 |
16945 |
16975 |
-270 |
-240 |
1342 |
1356 |
922 |
| 1908 |
17230 |
17020 |
17020 |
16900 |
16945 |
16935 |
-285 |
-295 |
78 |
96 |
4 |
| 1909 |
17160 |
17010 |
17045 |
16905 |
16905 |
16965 |
-255 |
-195 |
22 |
128 |
0 |
| 1910 |
17240 |
17055 |
17055 |
16890 |
16890 |
16900 |
-350 |
-340 |
26 |
132 |
-2 |
| 1911 |
17245 |
17100 |
17100 |
16940 |
16940 |
17045 |
-305 |
-200 |
6 |
74 |
2 |
| 1912 |
17080 |
16990 |
16990 |
16895 |
16895 |
16935 |
-185 |
-145 |
6 |
56 |
2 |
| 2001 |
17160 |
0 |
0 |
0 |
17160 |
17160 |
0 |
0 |
0 |
32 |
0 |
| 2002 |
17250 |
0 |
0 |
0 |
17250 |
17250 |
0 |
0 |
0 |
6 |
0 |
| 2003 |
17250 |
0 |
0 |
0 |
17250 |
17250 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
64378 |
70048 / 606 |
| 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 |
100930 |
100600 |
101870 |
99650 |
99860 |
100190 |
-1070 |
-740 |
6130 |
11704 |
-2004 |
| 1905 |
100490 |
100740 |
100960 |
99600 |
100060 |
100350 |
-430 |
-140 |
586626 |
263376 |
12094 |
| 1906 |
100350 |
100510 |
100830 |
99640 |
99900 |
100250 |
-450 |
-100 |
120754 |
86334 |
5386 |
| 1907 |
100250 |
100400 |
100780 |
99640 |
99930 |
100180 |
-320 |
-70 |
49928 |
39588 |
1546 |
| 1908 |
100160 |
100350 |
100640 |
99580 |
99930 |
100140 |
-230 |
-20 |
33300 |
5704 |
-80 |
| 1909 |
100090 |
100000 |
100600 |
99500 |
99780 |
100010 |
-310 |
-80 |
8892 |
29456 |
1154 |
| 1910 |
100440 |
0 |
0 |
0 |
100440 |
100440 |
0 |
0 |
0 |
62 |
0 |
| 1911 |
100170 |
100170 |
100170 |
99600 |
100010 |
99920 |
-160 |
-250 |
6 |
136 |
-2 |
| 1912 |
100140 |
99820 |
99820 |
99820 |
99820 |
99820 |
-320 |
-320 |
2 |
36 |
0 |
| 2001 |
100180 |
100080 |
100350 |
99660 |
99900 |
99970 |
-280 |
-210 |
92 |
416 |
22 |
| 2002 |
100770 |
100660 |
100660 |
100640 |
100640 |
100650 |
-130 |
-120 |
4 |
16 |
-2 |
| 2003 |
100770 |
0 |
0 |
0 |
100770 |
100770 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
805734 |
436828 / 18114 |
| 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 |
0 |
0 |
0 |
148590 |
148590 |
0 |
0 |
0 |
4 |
0 |
| 1905 |
147110 |
147340 |
147440 |
146420 |
146420 |
146810 |
-690 |
-300 |
17898 |
33208 |
1360 |
| 1906 |
148110 |
146720 |
146720 |
144640 |
144700 |
145170 |
-3410 |
-2940 |
8 |
12 |
6 |
| 1907 |
145320 |
0 |
0 |
0 |
142440 |
142440 |
-2880 |
-2880 |
0 |
0 |
0 |
| 1908 |
148390 |
0 |
0 |
0 |
148390 |
148390 |
0 |
0 |
0 |
0 |
0 |
| 1909 |
148830 |
149360 |
149470 |
148470 |
148550 |
148880 |
-280 |
50 |
2802 |
9472 |
204 |
| 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 |
150160 |
150160 |
-530 |
-530 |
0 |
4 |
0 |
| 2001 |
149440 |
149590 |
149660 |
149280 |
149300 |
149400 |
-140 |
-40 |
16 |
260 |
14 |
| 2002 |
150750 |
0 |
0 |
0 |
150750 |
150750 |
0 |
0 |
0 |
0 |
0 |
| 2003 |
150750 |
0 |
0 |
0 |
150710 |
150710 |
-40 |
-40 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
20724 |
42962 / 1584 |
发表评论