2019年4月3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：2019/4/3 15:30:54
| 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 |
49120 |
49130 |
49420 |
48900 |
49390 |
49150 |
270 |
30 |
36290 |
76470 |
-7320 |
| 1905 |
49260 |
49150 |
49540 |
49000 |
49510 |
49230 |
250 |
-30 |
124934 |
180792 |
2064 |
| 1906 |
49370 |
49230 |
49620 |
49100 |
49590 |
49330 |
220 |
-40 |
98772 |
149462 |
7908 |
| 1907 |
49440 |
49180 |
49640 |
49150 |
49620 |
49360 |
180 |
-80 |
27434 |
78690 |
4040 |
| 1908 |
49470 |
49320 |
49660 |
49180 |
49650 |
49400 |
180 |
-70 |
9946 |
29220 |
580 |
| 1909 |
49510 |
49360 |
49680 |
49220 |
49660 |
49410 |
150 |
-100 |
2120 |
13760 |
-192 |
| 1910 |
49540 |
49380 |
49690 |
49240 |
49690 |
49470 |
150 |
-70 |
1200 |
6680 |
226 |
| 1911 |
49510 |
49380 |
49700 |
49270 |
49700 |
49440 |
190 |
-70 |
346 |
3818 |
20 |
| 1912 |
49550 |
49410 |
49680 |
49270 |
49670 |
49430 |
120 |
-120 |
324 |
7692 |
10 |
| 2001 |
49550 |
49420 |
49690 |
49330 |
49690 |
49530 |
140 |
-20 |
92 |
1208 |
-22 |
| 2002 |
49590 |
49400 |
49680 |
49380 |
49680 |
49470 |
90 |
-120 |
84 |
850 |
-56 |
| 2003 |
49500 |
49440 |
49480 |
49310 |
49480 |
49400 |
-20 |
-100 |
50 |
362 |
-14 |
| 小计 |
|
|
|
|
|
|
|
|
301592 |
549004 / 7244 |
| 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 |
13740 |
13760 |
13790 |
13710 |
13775 |
13750 |
35 |
10 |
18720 |
77790 |
-570 |
| 1905 |
13780 |
13770 |
13820 |
13735 |
13800 |
13775 |
20 |
-5 |
98962 |
243362 |
-5498 |
| 1906 |
13815 |
13790 |
13845 |
13775 |
13825 |
13805 |
10 |
-10 |
59784 |
190606 |
4116 |
| 1907 |
13850 |
13825 |
13865 |
13810 |
13855 |
13835 |
5 |
-15 |
22100 |
87900 |
2898 |
| 1908 |
13890 |
13870 |
13900 |
13845 |
13875 |
13870 |
-15 |
-20 |
12686 |
47306 |
646 |
| 1909 |
13925 |
13915 |
13940 |
13880 |
13915 |
13905 |
-10 |
-20 |
1594 |
24598 |
174 |
| 1910 |
13970 |
13970 |
13985 |
13935 |
13955 |
13950 |
-15 |
-20 |
178 |
8614 |
52 |
| 1911 |
14000 |
13985 |
14005 |
13975 |
14000 |
13990 |
0 |
-10 |
24 |
1100 |
-6 |
| 1912 |
14040 |
14040 |
14055 |
14000 |
14050 |
14040 |
10 |
0 |
24 |
1248 |
-10 |
| 2001 |
14105 |
14020 |
14095 |
13985 |
14090 |
14070 |
-15 |
-35 |
122 |
1268 |
56 |
| 2002 |
14100 |
14085 |
14110 |
14085 |
14110 |
14095 |
10 |
-5 |
4 |
148 |
0 |
| 2003 |
14160 |
14010 |
14135 |
14010 |
14135 |
14100 |
-25 |
-60 |
16 |
30 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
214214 |
683970 / 1866 |
| 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 |
22915 |
22830 |
23070 |
22685 |
23015 |
22780 |
100 |
-135 |
22340 |
40960 |
-7430 |
| 1905 |
22860 |
22780 |
22965 |
22565 |
22905 |
22685 |
45 |
-175 |
477366 |
250170 |
-10928 |
| 1906 |
22550 |
22490 |
22665 |
22280 |
22620 |
22395 |
70 |
-155 |
256762 |
216484 |
20 |
| 1907 |
22255 |
22195 |
22380 |
22000 |
22340 |
22115 |
85 |
-140 |
65780 |
116290 |
-1728 |
| 1908 |
22020 |
21920 |
22150 |
21775 |
22105 |
21895 |
85 |
-125 |
10866 |
27824 |
402 |
| 1909 |
21825 |
21660 |
21965 |
21590 |
21925 |
21690 |
100 |
-135 |
5374 |
6962 |
498 |
| 1910 |
21660 |
21570 |
21785 |
21455 |
21735 |
21595 |
75 |
-65 |
118 |
598 |
8 |
| 1911 |
21470 |
21360 |
21585 |
21275 |
21585 |
21320 |
115 |
-150 |
84 |
406 |
-32 |
| 1912 |
21315 |
21200 |
21505 |
21160 |
21505 |
21275 |
190 |
-40 |
68 |
1598 |
0 |
| 2001 |
21315 |
21045 |
21405 |
21045 |
21405 |
21135 |
90 |
-180 |
16 |
364 |
-4 |
| 2002 |
21115 |
20960 |
21305 |
20960 |
21305 |
21075 |
190 |
-40 |
12 |
236 |
0 |
| 2003 |
21145 |
20920 |
21145 |
20870 |
21045 |
20955 |
-100 |
-190 |
80 |
200 |
28 |
| 小计 |
|
|
|
|
|
|
|
|
838866 |
662092 / -19166 |
| 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 |
16800 |
16775 |
16860 |
16710 |
16860 |
16785 |
60 |
-15 |
540 |
6700 |
-300 |
| 1905 |
16850 |
16750 |
16910 |
16735 |
16895 |
16805 |
45 |
-45 |
26556 |
42346 |
-644 |
| 1906 |
16845 |
16785 |
16915 |
16755 |
16885 |
16810 |
40 |
-35 |
8866 |
17728 |
1692 |
| 1907 |
16855 |
16795 |
16910 |
16770 |
16890 |
16840 |
35 |
-15 |
1512 |
4242 |
752 |
| 1908 |
16855 |
16805 |
16880 |
16805 |
16880 |
16825 |
25 |
-30 |
8 |
222 |
6 |
| 1909 |
16860 |
16805 |
16855 |
16800 |
16855 |
16835 |
-5 |
-25 |
16 |
150 |
14 |
| 1910 |
16910 |
0 |
0 |
0 |
16910 |
16910 |
0 |
0 |
0 |
172 |
0 |
| 1911 |
16885 |
0 |
0 |
0 |
16885 |
16885 |
0 |
0 |
0 |
78 |
0 |
| 1912 |
16885 |
0 |
0 |
0 |
16885 |
16885 |
0 |
0 |
0 |
68 |
0 |
| 2001 |
16890 |
0 |
0 |
0 |
16890 |
16890 |
0 |
0 |
0 |
32 |
0 |
| 2002 |
16950 |
0 |
0 |
0 |
16925 |
16925 |
-25 |
-25 |
0 |
54 |
0 |
| 2003 |
16780 |
0 |
0 |
0 |
16780 |
16780 |
0 |
0 |
0 |
2 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
37498 |
71794 / 1520 |
| 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 |
101950 |
101650 |
103670 |
101330 |
103670 |
102410 |
1720 |
460 |
1524 |
3840 |
-744 |
| 1905 |
102280 |
101830 |
103940 |
101470 |
103770 |
102590 |
1490 |
310 |
510126 |
192524 |
9972 |
| 1906 |
102100 |
101610 |
103850 |
101260 |
103730 |
102500 |
1630 |
400 |
320374 |
137324 |
742 |
| 1907 |
102140 |
101470 |
103800 |
101300 |
103670 |
102440 |
1530 |
300 |
94518 |
88834 |
624 |
| 1908 |
102120 |
101430 |
103720 |
101250 |
103680 |
102330 |
1560 |
210 |
50838 |
45738 |
2546 |
| 1909 |
101970 |
101600 |
103540 |
101100 |
103430 |
102350 |
1460 |
380 |
26792 |
54080 |
-464 |
| 1910 |
101690 |
103080 |
103080 |
103080 |
103080 |
103080 |
1390 |
1390 |
2 |
34 |
0 |
| 1911 |
102150 |
101420 |
103030 |
101380 |
103000 |
102020 |
850 |
-130 |
74 |
266 |
12 |
| 1912 |
102320 |
0 |
0 |
0 |
102320 |
102320 |
0 |
0 |
0 |
34 |
0 |
| 2001 |
102120 |
101690 |
103440 |
101250 |
103440 |
102460 |
1320 |
340 |
260 |
670 |
40 |
| 2002 |
102000 |
103200 |
103520 |
103200 |
103520 |
103360 |
1520 |
1360 |
4 |
30 |
0 |
| 2003 |
102510 |
102410 |
103460 |
102410 |
103460 |
102930 |
950 |
420 |
4 |
14 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
1004516 |
523388 / 12732 |
| 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 |
147880 |
0 |
0 |
0 |
147880 |
147880 |
0 |
0 |
0 |
0 |
0 |
| 1905 |
148360 |
148380 |
149190 |
148100 |
148870 |
148400 |
510 |
40 |
11604 |
21540 |
-468 |
| 1906 |
148280 |
0 |
0 |
0 |
148320 |
148320 |
40 |
40 |
0 |
8 |
0 |
| 1907 |
148260 |
0 |
0 |
0 |
148300 |
148300 |
40 |
40 |
0 |
0 |
0 |
| 1908 |
148390 |
0 |
0 |
0 |
148390 |
148390 |
0 |
0 |
0 |
0 |
0 |
| 1909 |
150230 |
149800 |
151000 |
149800 |
150840 |
150300 |
610 |
70 |
4178 |
19240 |
376 |
| 1910 |
150360 |
0 |
0 |
0 |
150360 |
150360 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
150370 |
0 |
0 |
0 |
150370 |
150370 |
0 |
0 |
0 |
0 |
0 |
| 1912 |
149630 |
0 |
0 |
0 |
149630 |
149630 |
0 |
0 |
0 |
4 |
0 |
| 2001 |
150860 |
150640 |
151620 |
150640 |
151440 |
150900 |
580 |
40 |
60 |
246 |
-26 |
| 2002 |
150750 |
0 |
0 |
0 |
150750 |
150750 |
0 |
0 |
0 |
0 |
0 |
| 2003 |
152420 |
0 |
0 |
0 |
152420 |
152420 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
15842 |
41038 / -118 |
发表评论