2019年1月24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：2019/1/24 15:12:42
| 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 |
| 1902 |
47470 |
47430 |
47570 |
47260 |
47310 |
47350 |
-160 |
-120 |
37088 |
68226 |
-3756 |
| 1903 |
47500 |
47430 |
47610 |
47260 |
47320 |
47390 |
-180 |
-110 |
133490 |
191876 |
-854 |
| 1904 |
47500 |
47430 |
47610 |
47270 |
47310 |
47390 |
-190 |
-110 |
47442 |
132142 |
5436 |
| 1905 |
47420 |
47310 |
47510 |
47170 |
47220 |
47290 |
-200 |
-130 |
26152 |
108272 |
8152 |
| 1906 |
47390 |
47280 |
47460 |
47170 |
47210 |
47260 |
-180 |
-130 |
6832 |
55776 |
1636 |
| 1907 |
47410 |
47330 |
47460 |
47200 |
47230 |
47280 |
-180 |
-130 |
1464 |
10540 |
294 |
| 1908 |
47420 |
47380 |
47440 |
47230 |
47230 |
47300 |
-190 |
-120 |
504 |
5234 |
-26 |
| 1909 |
47440 |
47400 |
47500 |
47280 |
47330 |
47310 |
-110 |
-130 |
362 |
3736 |
32 |
| 1910 |
47450 |
47300 |
47380 |
47280 |
47280 |
47280 |
-170 |
-170 |
370 |
2802 |
-292 |
| 1911 |
47470 |
47420 |
47420 |
47280 |
47300 |
47330 |
-170 |
-140 |
20 |
1746 |
-8 |
| 1912 |
47470 |
47500 |
47520 |
47280 |
47300 |
47330 |
-170 |
-140 |
312 |
4964 |
218 |
| 2001 |
47490 |
47470 |
47470 |
47300 |
47350 |
47350 |
-140 |
-140 |
58 |
236 |
-12 |
| 小计 |
|
|
|
|
|
|
|
|
254094 |
585550 / 10820 |
| 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 |
| 1902 |
13445 |
13490 |
13560 |
13465 |
13505 |
13515 |
60 |
70 |
41270 |
109262 |
-7386 |
| 1903 |
13480 |
13530 |
13610 |
13505 |
13550 |
13560 |
70 |
80 |
174452 |
235502 |
614 |
| 1904 |
13505 |
13550 |
13650 |
13535 |
13585 |
13590 |
80 |
85 |
69878 |
143696 |
5364 |
| 1905 |
13500 |
13525 |
13640 |
13520 |
13565 |
13575 |
65 |
75 |
55694 |
148586 |
2794 |
| 1906 |
13520 |
13515 |
13650 |
13515 |
13570 |
13580 |
50 |
60 |
12002 |
78662 |
1180 |
| 1907 |
13550 |
13600 |
13685 |
13575 |
13625 |
13620 |
75 |
70 |
2014 |
28854 |
134 |
| 1908 |
13575 |
13675 |
13730 |
13625 |
13650 |
13665 |
75 |
90 |
542 |
6512 |
206 |
| 1909 |
13625 |
13690 |
13780 |
13680 |
13680 |
13720 |
55 |
95 |
372 |
1472 |
110 |
| 1910 |
13700 |
13735 |
13750 |
13735 |
13750 |
13740 |
50 |
40 |
4 |
780 |
2 |
| 1911 |
13765 |
|
|
|
13765 |
13765 |
0 |
0 |
0 |
482 |
0 |
| 1912 |
13795 |
13875 |
13875 |
13875 |
13875 |
13875 |
80 |
80 |
6 |
456 |
2 |
| 2001 |
13850 |
13855 |
13870 |
13855 |
13870 |
13860 |
20 |
10 |
6 |
44 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
356240 |
754308 / 3020 |
| 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 |
| 1902 |
21770 |
21850 |
22010 |
21660 |
21720 |
21845 |
-50 |
75 |
52634 |
60420 |
-5238 |
| 1903 |
21505 |
21600 |
21755 |
21410 |
21480 |
21600 |
-25 |
95 |
656712 |
224702 |
-16086 |
| 1904 |
21235 |
21360 |
21480 |
21160 |
21215 |
21320 |
-20 |
85 |
96498 |
96192 |
6898 |
| 1905 |
20925 |
21005 |
21160 |
20850 |
20910 |
21010 |
-15 |
85 |
39516 |
51634 |
822 |
| 1906 |
20670 |
20735 |
20885 |
20570 |
20635 |
20715 |
-35 |
45 |
6120 |
10712 |
1168 |
| 1907 |
20470 |
20505 |
20650 |
20370 |
20385 |
20480 |
-85 |
10 |
712 |
2436 |
190 |
| 1908 |
20125 |
20305 |
20425 |
20305 |
20425 |
20375 |
300 |
250 |
24 |
1160 |
-4 |
| 1909 |
20115 |
20225 |
20300 |
20080 |
20105 |
20210 |
-10 |
95 |
132 |
1282 |
62 |
| 1910 |
19950 |
20020 |
20170 |
19900 |
19960 |
20055 |
10 |
105 |
40 |
456 |
-2 |
| 1911 |
19870 |
19890 |
20070 |
19890 |
19920 |
19970 |
50 |
100 |
32 |
286 |
-8 |
| 1912 |
19770 |
19860 |
19915 |
19730 |
19780 |
19815 |
10 |
45 |
18 |
502 |
6 |
| 2001 |
19655 |
19785 |
19890 |
19615 |
19615 |
19755 |
-40 |
100 |
26 |
108 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
852464 |
449890 / -12186 |
| 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 |
| 1902 |
17665 |
17680 |
17805 |
17660 |
17725 |
17730 |
60 |
65 |
15390 |
27106 |
-3764 |
| 1903 |
17535 |
17565 |
17690 |
17530 |
17605 |
17605 |
70 |
70 |
34354 |
46724 |
1952 |
| 1904 |
17405 |
17430 |
17540 |
17405 |
17485 |
17485 |
80 |
80 |
1514 |
6998 |
330 |
| 1905 |
17280 |
17305 |
17400 |
17305 |
17360 |
17350 |
80 |
70 |
402 |
3280 |
-14 |
| 1906 |
17225 |
17240 |
17240 |
17240 |
17240 |
17240 |
15 |
15 |
2 |
284 |
0 |
| 1907 |
17120 |
17125 |
17125 |
17125 |
17125 |
17125 |
5 |
5 |
2 |
308 |
-2 |
| 1908 |
17115 |
|
|
|
17115 |
17115 |
0 |
0 |
0 |
82 |
0 |
| 1909 |
17060 |
|
|
|
17060 |
17060 |
0 |
0 |
0 |
106 |
0 |
| 1910 |
16865 |
16985 |
16985 |
16985 |
16985 |
16985 |
120 |
120 |
2 |
126 |
2 |
| 1911 |
16900 |
|
|
|
16900 |
16900 |
0 |
0 |
0 |
78 |
0 |
| 1912 |
16855 |
16685 |
16685 |
16685 |
16685 |
16685 |
-170 |
-170 |
2 |
38 |
2 |
| 2001 |
16710 |
|
|
|
16710 |
16710 |
0 |
0 |
0 |
8 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
51668 |
85138 / -1494 |
| 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 |
| 1902 |
93940 |
|
|
|
93940 |
93940 |
0 |
0 |
0 |
46 |
0 |
| 1903 |
94120 |
94090 |
94590 |
93860 |
93990 |
94240 |
-130 |
120 |
48736 |
78076 |
608 |
| 1904 |
94210 |
94320 |
94670 |
93930 |
94010 |
94310 |
-200 |
100 |
18716 |
30752 |
-1972 |
| 1905 |
93810 |
93780 |
94270 |
93470 |
93590 |
93900 |
-220 |
90 |
435686 |
290884 |
2040 |
| 1906 |
93720 |
93820 |
94230 |
93410 |
93530 |
93790 |
-190 |
70 |
9670 |
19380 |
206 |
| 1907 |
93770 |
93780 |
94220 |
93550 |
93550 |
93990 |
-220 |
220 |
574 |
12534 |
284 |
| 1908 |
93860 |
|
|
|
93860 |
93860 |
0 |
0 |
0 |
98 |
0 |
| 1909 |
93930 |
93870 |
94280 |
93560 |
93640 |
93970 |
-290 |
40 |
784 |
7098 |
-50 |
| 1910 |
93450 |
|
|
|
93450 |
93450 |
0 |
0 |
0 |
56 |
0 |
| 1911 |
93980 |
|
|
|
93970 |
93970 |
-10 |
-10 |
0 |
98 |
0 |
| 1912 |
94390 |
|
|
|
94390 |
94390 |
0 |
0 |
0 |
6 |
0 |
| 2001 |
94270 |
94760 |
94780 |
94440 |
94440 |
94600 |
170 |
330 |
22 |
46 |
-4 |
| 小计 |
|
|
|
|
|
|
|
|
514188 |
439074 / 1112 |
| 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 |
| 1902 |
146500 |
|
|
|
146500 |
146500 |
0 |
0 |
0 |
4 |
0 |
| 1903 |
148160 |
|
|
|
148160 |
148160 |
0 |
0 |
0 |
2 |
0 |
| 1904 |
148650 |
|
|
|
148650 |
148650 |
0 |
0 |
0 |
4 |
0 |
| 1905 |
147620 |
147670 |
148740 |
147670 |
148250 |
148280 |
630 |
660 |
19348 |
35330 |
560 |
| 1906 |
149000 |
|
|
|
149000 |
149000 |
0 |
0 |
0 |
0 |
0 |
| 1907 |
148880 |
|
|
|
148880 |
148880 |
0 |
0 |
0 |
2 |
0 |
| 1908 |
149630 |
|
|
|
149630 |
149630 |
0 |
0 |
0 |
0 |
0 |
| 1909 |
148900 |
149520 |
149830 |
148800 |
149530 |
149460 |
630 |
560 |
118 |
830 |
32 |
| 1910 |
148700 |
|
|
|
148700 |
148700 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
145200 |
|
|
|
145740 |
145740 |
540 |
540 |
0 |
0 |
0 |
| 1912 |
148230 |
|
|
|
148230 |
148230 |
0 |
0 |
0 |
4 |
0 |
| 2001 |
149800 |
149910 |
150000 |
149910 |
150000 |
149970 |
200 |
170 |
6 |
46 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
19472 |
36222 / 596 |
发表评论