2019年1月14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：2019/1/14 15:31:44
| 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 |
47180 |
47100 |
47210 |
46760 |
46850 |
47000 |
-330 |
-180 |
12070 |
4100 |
-5260 |
| 1902 |
47170 |
47160 |
47250 |
46750 |
46900 |
47030 |
-270 |
-140 |
78416 |
111762 |
-3594 |
| 1903 |
47180 |
47150 |
47270 |
46730 |
46890 |
47030 |
-290 |
-150 |
233818 |
211898 |
18746 |
| 1904 |
47210 |
47180 |
47300 |
46760 |
46900 |
47050 |
-310 |
-160 |
51030 |
98542 |
6746 |
| 1905 |
47210 |
47200 |
47290 |
46770 |
46890 |
47070 |
-320 |
-140 |
27660 |
64580 |
4778 |
| 1906 |
47160 |
47150 |
47280 |
46750 |
46920 |
47030 |
-240 |
-130 |
7024 |
22510 |
2474 |
| 1907 |
47220 |
47150 |
47300 |
46780 |
46900 |
47040 |
-320 |
-180 |
1358 |
7928 |
364 |
| 1908 |
47210 |
47230 |
47330 |
46810 |
46910 |
47050 |
-300 |
-160 |
1030 |
4968 |
284 |
| 1909 |
47180 |
47230 |
47330 |
46840 |
46930 |
47100 |
-250 |
-80 |
404 |
3532 |
-40 |
| 1910 |
47250 |
47330 |
47340 |
46850 |
46950 |
47040 |
-300 |
-210 |
196 |
2696 |
-2 |
| 1911 |
47280 |
47270 |
47330 |
46870 |
46900 |
47050 |
-380 |
-230 |
154 |
1560 |
82 |
| 1912 |
47260 |
47190 |
47320 |
46870 |
46970 |
47000 |
-290 |
-260 |
270 |
3508 |
26 |
| 小计 |
|
|
|
|
|
|
|
|
413430 |
537584 / 24604 |
| 合计 |
|
|
|
|
|
|
|
|
413430 |
|
|
| 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 |
13295 |
13265 |
13280 |
13200 |
13210 |
13240 |
-85 |
-55 |
13670 |
44270 |
-10180 |
| 1902 |
13350 |
13330 |
13340 |
13245 |
13270 |
13290 |
-80 |
-60 |
58062 |
152524 |
-800 |
| 1903 |
13380 |
13370 |
13375 |
13255 |
13285 |
13320 |
-95 |
-60 |
176018 |
282034 |
9746 |
| 1904 |
13425 |
13395 |
13420 |
13305 |
13330 |
13360 |
-95 |
-65 |
37690 |
104212 |
4054 |
| 1905 |
13470 |
13440 |
13455 |
13350 |
13370 |
13395 |
-100 |
-75 |
20980 |
68506 |
3902 |
| 1906 |
13510 |
13490 |
13495 |
13380 |
13410 |
13440 |
-100 |
-70 |
6878 |
39112 |
2116 |
| 1907 |
13560 |
13525 |
13545 |
13440 |
13465 |
13500 |
-95 |
-60 |
3706 |
22574 |
1244 |
| 1908 |
13630 |
13600 |
13600 |
13500 |
13520 |
13520 |
-110 |
-110 |
714 |
2522 |
306 |
| 1909 |
13660 |
13655 |
13655 |
13555 |
13580 |
13605 |
-80 |
-55 |
40 |
594 |
16 |
| 1910 |
13715 |
|
|
|
13715 |
13715 |
0 |
0 |
0 |
554 |
0 |
| 1911 |
13805 |
|
|
|
13805 |
13805 |
0 |
0 |
0 |
378 |
0 |
| 1912 |
13810 |
13855 |
13855 |
13750 |
13760 |
13785 |
-50 |
-25 |
6 |
296 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
317764 |
717576 / 10406 |
| 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 |
21235 |
21335 |
21520 |
21325 |
21430 |
21450 |
195 |
215 |
6430 |
3580 |
-5360 |
| 1902 |
20555 |
20670 |
20815 |
20595 |
20635 |
20685 |
80 |
130 |
150122 |
108674 |
-10746 |
| 1903 |
20280 |
20355 |
20500 |
20245 |
20285 |
20365 |
5 |
85 |
524280 |
193654 |
9614 |
| 1904 |
20015 |
20105 |
20225 |
19975 |
20020 |
20090 |
5 |
75 |
63210 |
85606 |
-1700 |
| 1905 |
19785 |
19860 |
19990 |
19735 |
19760 |
19855 |
-25 |
70 |
35504 |
35302 |
1590 |
| 1906 |
19600 |
19655 |
19750 |
19500 |
19545 |
19625 |
-55 |
25 |
5266 |
6248 |
452 |
| 1907 |
19430 |
19450 |
19550 |
19325 |
19360 |
19425 |
-70 |
-5 |
458 |
1500 |
46 |
| 1908 |
19270 |
19375 |
19375 |
19200 |
19215 |
19250 |
-55 |
-20 |
44 |
1054 |
8 |
| 1909 |
19170 |
19205 |
19260 |
19075 |
19100 |
19160 |
-70 |
-10 |
58 |
1140 |
-4 |
| 1910 |
19060 |
19125 |
19165 |
19045 |
19045 |
19100 |
-15 |
40 |
12 |
446 |
6 |
| 1911 |
18980 |
18985 |
19005 |
18885 |
18910 |
18955 |
-70 |
-25 |
34 |
284 |
-4 |
| 1912 |
18865 |
18920 |
19030 |
18795 |
18795 |
18895 |
-70 |
30 |
78 |
266 |
24 |
| 小计 |
|
|
|
|
|
|
|
|
785496 |
437754 / -6074 |
| 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 |
17955 |
17850 |
17900 |
17410 |
17750 |
17705 |
-205 |
-250 |
1070 |
9910 |
-630 |
| 1902 |
17455 |
17465 |
17500 |
17335 |
17470 |
17425 |
15 |
-30 |
36830 |
53046 |
-2198 |
| 1903 |
17290 |
17310 |
17360 |
17225 |
17315 |
17290 |
25 |
0 |
21320 |
43128 |
2424 |
| 1904 |
17145 |
17160 |
17200 |
17100 |
17155 |
17145 |
10 |
0 |
2142 |
5710 |
780 |
| 1905 |
17025 |
17065 |
17080 |
16985 |
17075 |
17025 |
50 |
0 |
400 |
2992 |
150 |
| 1906 |
16995 |
16955 |
16955 |
16945 |
16945 |
16950 |
-50 |
-45 |
4 |
310 |
0 |
| 1907 |
16880 |
16880 |
16900 |
16880 |
16900 |
16895 |
20 |
15 |
42 |
306 |
24 |
| 1908 |
16835 |
16810 |
16850 |
16810 |
16850 |
16835 |
15 |
0 |
26 |
82 |
20 |
| 1909 |
16715 |
16720 |
16720 |
16720 |
16720 |
16720 |
5 |
5 |
4 |
110 |
2 |
| 1910 |
16650 |
16665 |
16665 |
16665 |
16665 |
16665 |
15 |
15 |
4 |
116 |
2 |
| 1911 |
16545 |
16625 |
16625 |
16625 |
16625 |
16625 |
80 |
80 |
2 |
76 |
0 |
| 1912 |
16540 |
|
|
|
16540 |
16540 |
0 |
0 |
0 |
36 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
61844 |
115822 / 574 |
| 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 |
90920 |
91500 |
92200 |
91030 |
91200 |
91440 |
280 |
520 |
1164 |
5808 |
-492 |
| 1902 |
91140 |
91600 |
91600 |
91590 |
91590 |
91590 |
450 |
450 |
4 |
190 |
-2 |
| 1903 |
91010 |
91740 |
92410 |
91380 |
91660 |
91810 |
650 |
800 |
56126 |
90838 |
-2308 |
| 1904 |
91060 |
91860 |
92480 |
91440 |
91680 |
91840 |
620 |
780 |
12674 |
29888 |
600 |
| 1905 |
91060 |
91910 |
92490 |
91400 |
91700 |
91840 |
640 |
780 |
473334 |
296220 |
2672 |
| 1906 |
91080 |
91890 |
92480 |
91450 |
91680 |
91870 |
600 |
790 |
8206 |
12810 |
428 |
| 1907 |
91130 |
92010 |
92500 |
91500 |
91680 |
92130 |
550 |
1000 |
1948 |
12492 |
-1182 |
| 1908 |
91130 |
92560 |
92560 |
92560 |
92560 |
92560 |
1430 |
1430 |
2 |
82 |
2 |
| 1909 |
91230 |
91910 |
92530 |
91540 |
91760 |
92030 |
530 |
800 |
1444 |
6538 |
152 |
| 1910 |
91390 |
|
|
|
91390 |
91390 |
0 |
0 |
0 |
52 |
0 |
| 1911 |
91140 |
92010 |
92480 |
92010 |
92480 |
92240 |
1340 |
1100 |
4 |
78 |
2 |
| 1912 |
90870 |
|
|
|
91080 |
91080 |
210 |
210 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
554906 |
454996 / -128 |
| 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 |
144760 |
146000 |
151980 |
145100 |
145600 |
146010 |
840 |
1250 |
480 |
5280 |
20 |
| 1902 |
143410 |
|
|
|
144650 |
144650 |
1240 |
1240 |
0 |
4 |
0 |
| 1903 |
146470 |
|
|
|
146470 |
146470 |
0 |
0 |
0 |
2 |
0 |
| 1904 |
146810 |
|
|
|
148080 |
148080 |
1270 |
1270 |
0 |
4 |
0 |
| 1905 |
146740 |
147300 |
148460 |
147070 |
147670 |
147760 |
930 |
1020 |
25192 |
36848 |
432 |
| 1906 |
145110 |
|
|
|
146110 |
146110 |
1000 |
1000 |
0 |
0 |
0 |
| 1907 |
147060 |
|
|
|
147060 |
147060 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
145610 |
|
|
|
146620 |
146620 |
1010 |
1010 |
0 |
0 |
0 |
| 1909 |
148370 |
149000 |
149650 |
148740 |
148820 |
149170 |
450 |
800 |
152 |
696 |
46 |
| 1910 |
148700 |
|
|
|
148700 |
148700 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
146350 |
|
|
|
146350 |
146350 |
0 |
0 |
0 |
0 |
0 |
| 1912 |
146900 |
|
|
|
146900 |
146900 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
25824 |
42838 / 498 |
发表评论