2019年4月4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：2019/4/4 15:21:21
| 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 |
49150 |
49290 |
49530 |
49150 |
49410 |
49390 |
260 |
240 |
29110 |
69710 |
-6760 |
| 1905 |
49230 |
49360 |
49660 |
49250 |
49520 |
49480 |
290 |
250 |
125892 |
182670 |
1878 |
| 1906 |
49330 |
49410 |
49740 |
49330 |
49640 |
49560 |
310 |
230 |
121606 |
155924 |
6462 |
| 1907 |
49360 |
49570 |
49730 |
49330 |
49650 |
49570 |
290 |
210 |
39456 |
84086 |
5396 |
| 1908 |
49400 |
49460 |
49730 |
49370 |
49660 |
49580 |
260 |
180 |
6886 |
29080 |
-140 |
| 1909 |
49410 |
49480 |
49750 |
49390 |
49700 |
49590 |
290 |
180 |
1884 |
13922 |
162 |
| 1910 |
49470 |
49500 |
49740 |
49420 |
49670 |
49600 |
200 |
130 |
1232 |
6602 |
-78 |
| 1911 |
49440 |
49490 |
49710 |
49430 |
49630 |
49570 |
190 |
130 |
248 |
3774 |
-44 |
| 1912 |
49430 |
49570 |
49740 |
49410 |
49630 |
49580 |
200 |
150 |
268 |
7696 |
4 |
| 2001 |
49530 |
49580 |
49710 |
49460 |
49650 |
49610 |
120 |
80 |
80 |
1228 |
20 |
| 2002 |
49470 |
49510 |
49750 |
49480 |
49600 |
49600 |
130 |
130 |
100 |
810 |
-40 |
| 2003 |
49400 |
49500 |
49680 |
49500 |
49650 |
49580 |
250 |
180 |
28 |
376 |
14 |
| 小计 |
|
|
|
|
|
|
|
|
326790 |
555878 / 6874 |
| 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 |
13750 |
13740 |
13810 |
13735 |
13760 |
13775 |
10 |
25 |
22270 |
80050 |
2260 |
| 1905 |
13775 |
13775 |
13845 |
13745 |
13805 |
13795 |
30 |
20 |
95926 |
240650 |
-2712 |
| 1906 |
13805 |
13805 |
13870 |
13775 |
13835 |
13825 |
30 |
20 |
66252 |
193300 |
2694 |
| 1907 |
13835 |
13830 |
13890 |
13810 |
13860 |
13850 |
25 |
15 |
21736 |
88798 |
898 |
| 1908 |
13870 |
13860 |
13910 |
13840 |
13885 |
13880 |
15 |
10 |
14068 |
46866 |
-440 |
| 1909 |
13905 |
13900 |
13945 |
13870 |
13920 |
13910 |
15 |
5 |
1976 |
24690 |
92 |
| 1910 |
13950 |
13940 |
13980 |
13915 |
13955 |
13950 |
5 |
0 |
612 |
8970 |
356 |
| 1911 |
13990 |
13955 |
13995 |
13945 |
13995 |
13965 |
5 |
-25 |
576 |
1138 |
38 |
| 1912 |
14040 |
14020 |
14020 |
14005 |
14005 |
14015 |
-35 |
-25 |
488 |
1260 |
12 |
| 2001 |
14070 |
0 |
0 |
0 |
14070 |
14070 |
0 |
0 |
0 |
1268 |
0 |
| 2002 |
14095 |
0 |
0 |
0 |
14095 |
14095 |
0 |
0 |
0 |
148 |
0 |
| 2003 |
14100 |
0 |
0 |
0 |
14100 |
14100 |
0 |
0 |
0 |
30 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
223904 |
687168 / 3198 |
| 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 |
22780 |
23000 |
23385 |
22950 |
23210 |
23195 |
430 |
415 |
16540 |
35000 |
-5960 |
| 1905 |
22685 |
22895 |
23275 |
22830 |
23095 |
23105 |
410 |
420 |
507168 |
248294 |
-1876 |
| 1906 |
22395 |
22600 |
22975 |
22550 |
22800 |
22810 |
405 |
415 |
287052 |
213352 |
-3132 |
| 1907 |
22115 |
22335 |
22685 |
22275 |
22520 |
22535 |
405 |
420 |
66588 |
118276 |
1986 |
| 1908 |
21895 |
22085 |
22445 |
22045 |
22320 |
22285 |
425 |
390 |
13488 |
30114 |
2290 |
| 1909 |
21690 |
21925 |
22250 |
21860 |
22130 |
22110 |
440 |
420 |
5852 |
7686 |
724 |
| 1910 |
21595 |
21800 |
22065 |
21800 |
21950 |
21940 |
355 |
345 |
120 |
600 |
2 |
| 1911 |
21320 |
21600 |
21890 |
21600 |
21705 |
21760 |
385 |
440 |
86 |
416 |
10 |
| 1912 |
21275 |
21505 |
21755 |
21500 |
21680 |
21620 |
405 |
345 |
202 |
1690 |
92 |
| 2001 |
21135 |
21355 |
21645 |
21355 |
21565 |
21520 |
430 |
385 |
34 |
356 |
-8 |
| 2002 |
21075 |
21205 |
21525 |
21205 |
21470 |
21460 |
395 |
385 |
40 |
238 |
2 |
| 2003 |
20955 |
21145 |
21410 |
21145 |
21345 |
21305 |
390 |
350 |
30 |
200 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
897200 |
656222 / -5870 |
| 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 |
16785 |
16820 |
16910 |
16795 |
16895 |
16835 |
110 |
50 |
900 |
6260 |
-440 |
| 1905 |
16805 |
16890 |
16945 |
16815 |
16920 |
16875 |
115 |
70 |
36458 |
43088 |
742 |
| 1906 |
16810 |
16880 |
16970 |
16820 |
16945 |
16895 |
135 |
85 |
13054 |
17724 |
-4 |
| 1907 |
16840 |
16850 |
16970 |
16830 |
16960 |
16905 |
120 |
65 |
866 |
4132 |
-110 |
| 1908 |
16825 |
16850 |
16925 |
16850 |
16865 |
16865 |
40 |
40 |
30 |
222 |
0 |
| 1909 |
16835 |
17000 |
17000 |
16875 |
16875 |
16930 |
40 |
95 |
6 |
150 |
0 |
| 1910 |
16910 |
16860 |
16905 |
16845 |
16905 |
16865 |
-5 |
-45 |
8 |
166 |
-6 |
| 1911 |
16885 |
0 |
0 |
0 |
16885 |
16885 |
0 |
0 |
0 |
78 |
0 |
| 1912 |
16885 |
16900 |
17025 |
16900 |
16960 |
16940 |
75 |
55 |
16 |
68 |
0 |
| 2001 |
16890 |
0 |
0 |
0 |
16890 |
16890 |
0 |
0 |
0 |
32 |
0 |
| 2002 |
16925 |
0 |
0 |
0 |
16925 |
16925 |
0 |
0 |
0 |
54 |
0 |
| 2003 |
16780 |
16985 |
17000 |
16815 |
17000 |
16930 |
220 |
150 |
6 |
4 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
51344 |
71978 / 184 |
| 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 |
102410 |
103500 |
104000 |
102800 |
102800 |
103490 |
390 |
1080 |
1596 |
3420 |
-420 |
| 1905 |
102590 |
103650 |
104240 |
102710 |
102850 |
103560 |
260 |
970 |
395320 |
166308 |
-26216 |
| 1906 |
102500 |
103570 |
104110 |
102510 |
102570 |
103390 |
70 |
890 |
297110 |
139420 |
2096 |
| 1907 |
102440 |
103570 |
104030 |
102360 |
102360 |
103260 |
-80 |
820 |
97284 |
90552 |
1718 |
| 1908 |
102330 |
103450 |
103950 |
102000 |
102080 |
103100 |
-250 |
770 |
48618 |
46344 |
606 |
| 1909 |
102350 |
103260 |
103810 |
102030 |
102040 |
102960 |
-310 |
610 |
35292 |
52462 |
-1618 |
| 1910 |
103080 |
103410 |
103770 |
103210 |
103210 |
103390 |
130 |
310 |
10 |
36 |
2 |
| 1911 |
102020 |
103360 |
103760 |
102250 |
102310 |
103040 |
290 |
1020 |
34 |
280 |
14 |
| 1912 |
102320 |
0 |
0 |
0 |
102320 |
102320 |
0 |
0 |
0 |
34 |
0 |
| 2001 |
102460 |
103280 |
103580 |
102140 |
102140 |
103010 |
-320 |
550 |
212 |
674 |
4 |
| 2002 |
103360 |
103320 |
103320 |
103320 |
103320 |
103320 |
-40 |
-40 |
2 |
32 |
2 |
| 2003 |
102930 |
0 |
0 |
0 |
102840 |
102840 |
-90 |
-90 |
0 |
14 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
875478 |
499576 / -23812 |
| 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 |
148400 |
148430 |
148790 |
147940 |
148160 |
148340 |
-240 |
-60 |
9100 |
21070 |
-470 |
| 1906 |
148320 |
148480 |
148690 |
148480 |
148690 |
148550 |
370 |
230 |
6 |
8 |
0 |
| 1907 |
148300 |
0 |
0 |
0 |
148300 |
148300 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
148390 |
0 |
0 |
0 |
148390 |
148390 |
0 |
0 |
0 |
0 |
0 |
| 1909 |
150300 |
150650 |
150750 |
149820 |
150110 |
150240 |
-190 |
-60 |
3678 |
19106 |
-134 |
| 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 |
150900 |
151200 |
151200 |
151160 |
151160 |
151180 |
260 |
280 |
6 |
246 |
0 |
| 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 |
|
|
|
|
|
|
|
|
12790 |
40434 / -604 |
发表评论