2019年2月13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：2019/2/13 15:16:09
| 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 |
48050 |
47800 |
47920 |
47660 |
47920 |
47870 |
-130 |
-180 |
12680 |
28280 |
-4250 |
| 1903 |
48290 |
48000 |
48150 |
47830 |
48120 |
48030 |
-170 |
-260 |
96160 |
166814 |
-146 |
| 1904 |
48420 |
48150 |
48320 |
47960 |
48280 |
48160 |
-140 |
-260 |
97550 |
166362 |
7986 |
| 1905 |
48340 |
48090 |
48250 |
47890 |
48250 |
48090 |
-90 |
-250 |
30406 |
121502 |
3332 |
| 1906 |
48290 |
48000 |
48200 |
47840 |
48190 |
48060 |
-100 |
-230 |
12232 |
74902 |
1656 |
| 1907 |
48300 |
48030 |
48190 |
47870 |
48150 |
48060 |
-150 |
-240 |
1740 |
13842 |
200 |
| 1908 |
48280 |
48040 |
48200 |
47880 |
48200 |
48040 |
-80 |
-240 |
1394 |
7894 |
334 |
| 1909 |
48330 |
48080 |
48180 |
47900 |
48180 |
48080 |
-150 |
-250 |
554 |
4310 |
260 |
| 1910 |
48380 |
48100 |
48210 |
47900 |
48210 |
48100 |
-170 |
-280 |
376 |
2668 |
42 |
| 1911 |
48380 |
48100 |
48240 |
47960 |
48240 |
48120 |
-140 |
-260 |
108 |
1610 |
-30 |
| 1912 |
48360 |
48110 |
48250 |
48000 |
48250 |
48160 |
-110 |
-200 |
134 |
5176 |
48 |
| 2001 |
48380 |
48100 |
48280 |
48070 |
48280 |
48160 |
-100 |
-220 |
62 |
272 |
22 |
| 小计 |
253396 |
593632 / 9454 |
| 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 |
13310 |
13320 |
13340 |
13280 |
13310 |
13315 |
0 |
5 |
13860 |
62430 |
-10210 |
| 1903 |
13360 |
13350 |
13395 |
13325 |
13350 |
13355 |
-10 |
-5 |
96788 |
237192 |
-7326 |
| 1904 |
13410 |
13380 |
13440 |
13375 |
13405 |
13400 |
-5 |
-10 |
57848 |
185378 |
5510 |
| 1905 |
13405 |
13395 |
13435 |
13375 |
13395 |
13400 |
-10 |
-5 |
29292 |
201778 |
4328 |
| 1906 |
13425 |
13405 |
13460 |
13400 |
13420 |
13420 |
-5 |
-5 |
12046 |
93692 |
2214 |
| 1907 |
13470 |
13385 |
13500 |
13385 |
13470 |
13465 |
0 |
-5 |
1200 |
30446 |
-6 |
| 1908 |
13515 |
13495 |
13545 |
13490 |
13520 |
13510 |
5 |
-5 |
258 |
8422 |
78 |
| 1909 |
13550 |
13550 |
13585 |
13550 |
13550 |
13555 |
0 |
5 |
56 |
1606 |
8 |
| 1910 |
13600 |
13650 |
13650 |
13605 |
13605 |
13615 |
5 |
15 |
38 |
780 |
6 |
| 1911 |
13655 |
13680 |
13680 |
13665 |
13665 |
13670 |
10 |
15 |
6 |
548 |
0 |
| 1912 |
13750 |
13655 |
13720 |
13655 |
13720 |
13690 |
-30 |
-60 |
6 |
474 |
0 |
| 2001 |
13800 |
13720 |
13760 |
13705 |
13705 |
13730 |
-95 |
-70 |
30 |
60 |
-4 |
| 小计 |
211428 |
822806 / -5402 |
| 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 |
21720 |
21770 |
21780 |
21410 |
21480 |
21545 |
-240 |
-175 |
8180 |
13740 |
-5550 |
| 1903 |
21620 |
21645 |
21690 |
21315 |
21440 |
21470 |
-180 |
-150 |
306742 |
164296 |
-9046 |
| 1904 |
21395 |
21425 |
21465 |
21080 |
21180 |
21235 |
-215 |
-160 |
169218 |
155292 |
9374 |
| 1905 |
21085 |
21080 |
21150 |
20770 |
20870 |
20925 |
-215 |
-160 |
52376 |
82246 |
2968 |
| 1906 |
20825 |
20800 |
20895 |
20530 |
20620 |
20665 |
-205 |
-160 |
7826 |
21288 |
1472 |
| 1907 |
20615 |
20605 |
20655 |
20325 |
20435 |
20450 |
-180 |
-165 |
1788 |
3854 |
836 |
| 1908 |
20440 |
20470 |
20470 |
20180 |
20255 |
20300 |
-185 |
-140 |
130 |
1520 |
66 |
| 1909 |
20350 |
20350 |
20350 |
20090 |
20175 |
20170 |
-175 |
-180 |
94 |
1366 |
-2 |
| 1910 |
20225 |
20005 |
20005 |
20000 |
20005 |
20000 |
-220 |
-225 |
10 |
450 |
-4 |
| 1911 |
20135 |
20140 |
20140 |
19895 |
19980 |
19985 |
-155 |
-150 |
24 |
310 |
4 |
| 1912 |
20080 |
20075 |
20095 |
19800 |
19870 |
19935 |
-210 |
-145 |
232 |
836 |
118 |
| 2001 |
19970 |
19995 |
19995 |
19770 |
19820 |
19810 |
-150 |
-160 |
34 |
146 |
24 |
| 小计 |
546654 |
445344 / 260 |
| 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 |
16765 |
16510 |
16700 |
16510 |
16650 |
16595 |
-115 |
-170 |
730 |
5990 |
-470 |
| 1903 |
16855 |
16800 |
16825 |
16510 |
16710 |
16645 |
-145 |
-210 |
43780 |
42832 |
-2212 |
| 1904 |
16890 |
16825 |
16875 |
16555 |
16690 |
16670 |
-200 |
-220 |
25816 |
24280 |
4878 |
| 1905 |
16880 |
16860 |
16865 |
16595 |
16680 |
16680 |
-200 |
-200 |
4314 |
7806 |
1646 |
| 1906 |
16855 |
16735 |
16735 |
16590 |
16670 |
16655 |
-185 |
-200 |
238 |
724 |
106 |
| 1907 |
16810 |
16650 |
16680 |
16650 |
16680 |
16670 |
-130 |
-140 |
8 |
202 |
0 |
| 1908 |
16775 |
16775 |
16775 |
0 |
0 |
0 |
100 |
0 |
| 1909 |
16720 |
16745 |
16750 |
16600 |
16605 |
16630 |
-115 |
-90 |
30 |
178 |
20 |
| 1910 |
16765 |
16780 |
16780 |
16655 |
16655 |
16715 |
-110 |
-50 |
4 |
150 |
2 |
| 1911 |
16705 |
16600 |
16600 |
16600 |
16600 |
16600 |
-105 |
-105 |
4 |
84 |
0 |
| 1912 |
16715 |
17000 |
17000 |
16725 |
16725 |
16825 |
10 |
110 |
16 |
60 |
4 |
| 2001 |
16755 |
16625 |
16625 |
16625 |
16625 |
16625 |
-130 |
-130 |
4 |
28 |
0 |
| 小计 |
74944 |
82434 / 3974 |
| 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 |
96990 |
96990 |
96990 |
0 |
0 |
0 |
48 |
0 |
| 1903 |
99920 |
99770 |
100310 |
97800 |
98950 |
99030 |
-970 |
-890 |
11808 |
37798 |
-470 |
| 1904 |
99990 |
99900 |
100450 |
97950 |
99160 |
99180 |
-830 |
-810 |
16966 |
36204 |
852 |
| 1905 |
99450 |
99160 |
99750 |
97100 |
98350 |
98320 |
-1100 |
-1130 |
601672 |
290858 |
10430 |
| 1906 |
99400 |
99050 |
99620 |
96990 |
98160 |
98300 |
-1240 |
-1100 |
51214 |
42490 |
3212 |
| 1907 |
99310 |
99090 |
99550 |
97080 |
98190 |
98190 |
-1120 |
-1120 |
1740 |
13372 |
446 |
| 1908 |
99170 |
99110 |
99540 |
97110 |
98460 |
98230 |
-710 |
-940 |
13246 |
3018 |
-374 |
| 1909 |
99130 |
98890 |
99520 |
97150 |
98080 |
98210 |
-1050 |
-920 |
3534 |
8646 |
422 |
| 1910 |
99360 |
98540 |
98540 |
98540 |
98540 |
98540 |
-820 |
-820 |
2 |
60 |
2 |
| 1911 |
98750 |
99280 |
99280 |
97050 |
97050 |
98230 |
-1700 |
-520 |
16 |
116 |
-4 |
| 1912 |
100660 |
99520 |
99520 |
-1140 |
-1140 |
0 |
10 |
0 |
| 2001 |
99270 |
99470 |
99470 |
97300 |
98340 |
98150 |
-930 |
-1120 |
60 |
98 |
2 |
| 小计 |
700258 |
432718 / 14518 |
| 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 |
146440 |
146440 |
146440 |
0 |
0 |
0 |
4 |
0 |
| 1903 |
148160 |
148160 |
148160 |
0 |
0 |
0 |
2 |
0 |
| 1904 |
148650 |
148650 |
148650 |
0 |
0 |
0 |
4 |
0 |
| 1905 |
149780 |
149600 |
149960 |
147800 |
147940 |
148590 |
-1840 |
-1190 |
18956 |
31372 |
-846 |
| 1906 |
149000 |
149000 |
149000 |
0 |
0 |
0 |
0 |
0 |
| 1907 |
149300 |
148120 |
148120 |
-1180 |
-1180 |
0 |
0 |
0 |
| 1908 |
149630 |
148440 |
148440 |
-1190 |
-1190 |
0 |
0 |
0 |
| 1909 |
151200 |
151210 |
151400 |
149300 |
149450 |
149970 |
-1750 |
-1230 |
326 |
2160 |
-50 |
| 1910 |
148700 |
148700 |
148700 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
148560 |
148560 |
148560 |
0 |
0 |
0 |
0 |
0 |
| 1912 |
149270 |
149270 |
149270 |
0 |
0 |
0 |
4 |
0 |
| 2001 |
152140 |
151860 |
152270 |
150470 |
150800 |
150890 |
-1340 |
-1250 |
18 |
58 |
0 |
| 小计 |
19300 |
33604 / -896 |
发表评论