2019年1月9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：2019/1/9 15:12:33
| 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 |
| 1901 |
47350 |
47400 |
47750 |
47280 |
47630 |
47600 |
280 |
250 |
17490 |
20120 |
-5330 |
| 1902 |
47360 |
47410 |
47770 |
47250 |
47650 |
47560 |
290 |
200 |
75476 |
116162 |
-1474 |
| 1903 |
47360 |
47420 |
47820 |
47260 |
47680 |
47540 |
320 |
180 |
233952 |
182080 |
-8852 |
| 1904 |
47360 |
47410 |
47830 |
47270 |
47680 |
47570 |
320 |
210 |
38312 |
85656 |
1238 |
| 1905 |
47360 |
47420 |
47830 |
47290 |
47680 |
47590 |
320 |
230 |
18182 |
53910 |
-118 |
| 1906 |
47370 |
47400 |
47820 |
47290 |
47650 |
47590 |
280 |
220 |
2006 |
18800 |
150 |
| 1907 |
47370 |
47470 |
47830 |
47310 |
47690 |
47580 |
320 |
210 |
786 |
7210 |
-54 |
| 1908 |
47420 |
47560 |
47840 |
47430 |
47700 |
47670 |
280 |
250 |
166 |
4576 |
36 |
| 1909 |
47390 |
47610 |
47850 |
47430 |
47710 |
47720 |
320 |
330 |
74 |
3462 |
-34 |
| 1910 |
47390 |
47610 |
47850 |
47610 |
47700 |
47710 |
310 |
320 |
138 |
2698 |
14 |
| 1911 |
47400 |
47480 |
47870 |
47410 |
47710 |
47690 |
310 |
290 |
180 |
1456 |
-20 |
| 1912 |
47410 |
47490 |
47880 |
47400 |
47700 |
47660 |
290 |
250 |
666 |
3044 |
482 |
| 小计 |
|
|
|
|
|
|
|
|
387428 |
499174 / -13962 |
| 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 |
| 1901 |
13320 |
13305 |
13370 |
13295 |
13365 |
13320 |
45 |
0 |
12880 |
68940 |
-5880 |
| 1902 |
13395 |
13350 |
13435 |
13340 |
13425 |
13375 |
30 |
-20 |
82032 |
159244 |
-9610 |
| 1903 |
13430 |
13390 |
13475 |
13370 |
13475 |
13410 |
45 |
-20 |
150196 |
263134 |
7666 |
| 1904 |
13475 |
13450 |
13520 |
13415 |
13520 |
13455 |
45 |
-20 |
28876 |
89950 |
1274 |
| 1905 |
13510 |
13475 |
13560 |
13465 |
13560 |
13505 |
50 |
-5 |
13156 |
60508 |
1314 |
| 1906 |
13555 |
13515 |
13620 |
13505 |
13620 |
13560 |
65 |
5 |
4504 |
35384 |
438 |
| 1907 |
13595 |
13590 |
13665 |
13575 |
13665 |
13620 |
70 |
25 |
1562 |
21348 |
60 |
| 1908 |
13645 |
13630 |
13700 |
13630 |
13700 |
13670 |
55 |
25 |
188 |
2004 |
48 |
| 1909 |
13745 |
13705 |
13735 |
13685 |
13725 |
13705 |
-20 |
-40 |
174 |
582 |
104 |
| 1910 |
13840 |
13720 |
13775 |
13720 |
13775 |
13760 |
-65 |
-80 |
12 |
550 |
-2 |
| 1911 |
13860 |
13850 |
13850 |
13850 |
13850 |
13850 |
-10 |
-10 |
2 |
378 |
2 |
| 1912 |
13840 |
|
|
|
13840 |
13840 |
0 |
0 |
0 |
290 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
293582 |
702312 / -4586 |
| 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 |
| 1901 |
21000 |
20960 |
21355 |
20960 |
21280 |
21215 |
280 |
215 |
8550 |
17810 |
-620 |
| 1902 |
20570 |
20620 |
20915 |
20550 |
20845 |
20720 |
275 |
150 |
368418 |
146168 |
3516 |
| 1903 |
20310 |
20380 |
20675 |
20290 |
20600 |
20470 |
290 |
160 |
332388 |
182558 |
5306 |
| 1904 |
20075 |
20135 |
20455 |
20070 |
20370 |
20255 |
295 |
180 |
62404 |
89308 |
390 |
| 1905 |
19850 |
19850 |
20240 |
19850 |
20160 |
20015 |
310 |
165 |
36910 |
35106 |
1462 |
| 1906 |
19650 |
19705 |
20035 |
19675 |
19975 |
19835 |
325 |
185 |
3622 |
4946 |
534 |
| 1907 |
19515 |
19550 |
19860 |
19550 |
19780 |
19665 |
265 |
150 |
128 |
1180 |
-30 |
| 1908 |
19315 |
19440 |
19710 |
19395 |
19710 |
19565 |
395 |
250 |
50 |
1058 |
-16 |
| 1909 |
19245 |
19305 |
19575 |
19305 |
19550 |
19425 |
305 |
180 |
60 |
1122 |
-20 |
| 1910 |
19125 |
19450 |
19450 |
19415 |
19445 |
19440 |
320 |
315 |
12 |
434 |
-6 |
| 1911 |
19040 |
19110 |
19345 |
19020 |
19345 |
19215 |
305 |
175 |
34 |
302 |
-18 |
| 1912 |
18925 |
18990 |
19255 |
18965 |
19225 |
19100 |
300 |
175 |
44 |
216 |
18 |
| 小计 |
|
|
|
|
|
|
|
|
812620 |
480208 / 10516 |
| 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 |
| 1901 |
18135 |
18090 |
18210 |
18070 |
18195 |
18145 |
60 |
10 |
1710 |
12660 |
-1010 |
| 1902 |
17490 |
17450 |
17615 |
17430 |
17570 |
17535 |
80 |
45 |
41182 |
58896 |
-2442 |
| 1903 |
17320 |
17310 |
17460 |
17260 |
17425 |
17380 |
105 |
60 |
17290 |
36472 |
-210 |
| 1904 |
17145 |
17145 |
17310 |
17145 |
17305 |
17260 |
160 |
115 |
1936 |
4634 |
936 |
| 1905 |
17020 |
17090 |
17200 |
17020 |
17200 |
17130 |
180 |
110 |
808 |
2730 |
382 |
| 1906 |
16990 |
|
|
|
17020 |
17020 |
30 |
30 |
0 |
264 |
0 |
| 1907 |
16845 |
16910 |
16910 |
16860 |
16860 |
16880 |
15 |
35 |
6 |
280 |
2 |
| 1908 |
16700 |
16900 |
16900 |
16900 |
16900 |
16900 |
200 |
200 |
2 |
64 |
2 |
| 1909 |
16695 |
|
|
|
16750 |
16750 |
55 |
55 |
0 |
104 |
0 |
| 1910 |
16560 |
|
|
|
16560 |
16560 |
0 |
0 |
0 |
114 |
0 |
| 1911 |
16555 |
|
|
|
16555 |
16555 |
0 |
0 |
0 |
76 |
0 |
| 1912 |
16510 |
16580 |
16630 |
16580 |
16630 |
16605 |
120 |
95 |
4 |
30 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
62938 |
116324 / -2340 |
| 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 |
| 1901 |
90650 |
90660 |
91700 |
90660 |
91150 |
91360 |
500 |
710 |
2220 |
7812 |
-1128 |
| 1902 |
90490 |
91300 |
91300 |
90980 |
90980 |
91170 |
490 |
680 |
12 |
196 |
-8 |
| 1903 |
90750 |
91000 |
92000 |
90740 |
91390 |
91560 |
640 |
810 |
60036 |
94470 |
-4486 |
| 1904 |
90770 |
90910 |
92030 |
90790 |
91500 |
91550 |
730 |
780 |
12892 |
29060 |
-902 |
| 1905 |
90740 |
90910 |
92000 |
90720 |
91340 |
91510 |
600 |
770 |
561424 |
290484 |
-7896 |
| 1906 |
90760 |
90960 |
92050 |
90790 |
91470 |
91600 |
710 |
840 |
9150 |
10100 |
-130 |
| 1907 |
90800 |
91010 |
92080 |
90880 |
91490 |
91610 |
690 |
810 |
518 |
13690 |
-44 |
| 1908 |
90750 |
92020 |
92160 |
92020 |
92160 |
92090 |
1410 |
1340 |
4 |
84 |
0 |
| 1909 |
90790 |
90920 |
92050 |
90840 |
91470 |
91650 |
680 |
860 |
1848 |
5804 |
256 |
| 1910 |
90210 |
|
|
|
90430 |
90430 |
220 |
220 |
0 |
54 |
0 |
| 1911 |
91110 |
91800 |
92380 |
91800 |
92000 |
92240 |
890 |
1130 |
28 |
74 |
22 |
| 1912 |
90090 |
|
|
|
90090 |
90090 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
648132 |
451828 / -14316 |
| 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 |
| 1901 |
143510 |
145420 |
145420 |
143340 |
144870 |
144440 |
1360 |
930 |
2132 |
5464 |
-860 |
| 1902 |
146280 |
143340 |
143340 |
143290 |
143340 |
143330 |
-2940 |
-2950 |
14 |
4 |
-10 |
| 1903 |
144140 |
|
|
|
141230 |
141230 |
-2910 |
-2910 |
0 |
2 |
0 |
| 1904 |
146810 |
|
|
|
146810 |
146810 |
0 |
0 |
0 |
4 |
0 |
| 1905 |
145280 |
145360 |
146940 |
145170 |
146900 |
146160 |
1620 |
880 |
19758 |
36754 |
224 |
| 1906 |
145110 |
|
|
|
145110 |
145110 |
0 |
0 |
0 |
0 |
0 |
| 1907 |
147060 |
|
|
|
147060 |
147060 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
145260 |
|
|
|
145260 |
145260 |
0 |
0 |
0 |
0 |
0 |
| 1909 |
146830 |
147100 |
148500 |
146760 |
148290 |
148000 |
1460 |
1170 |
276 |
628 |
26 |
| 1910 |
148700 |
|
|
|
148700 |
148700 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
145990 |
|
|
|
145990 |
145990 |
0 |
0 |
0 |
0 |
0 |
| 1912 |
145740 |
|
|
|
146900 |
146900 |
1160 |
1160 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
22180 |
42860 / -620 |
发表评论