2019年2月12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：2019/2/12 15:08:08
| 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 |
48150 |
48000 |
48240 |
47520 |
47890 |
48050 |
-260 |
-100 |
23220 |
32530 |
-3560 |
| 1903 |
48360 |
48310 |
48450 |
48060 |
48110 |
48290 |
-250 |
-70 |
106656 |
166960 |
-506 |
| 1904 |
48440 |
48440 |
48570 |
48210 |
48260 |
48420 |
-180 |
-20 |
92084 |
158376 |
9800 |
| 1905 |
48350 |
48320 |
48480 |
48150 |
48200 |
48340 |
-150 |
-10 |
31910 |
118170 |
2412 |
| 1906 |
48300 |
48290 |
48430 |
48100 |
48140 |
48290 |
-160 |
-10 |
12376 |
73246 |
3068 |
| 1907 |
48270 |
48320 |
48420 |
48120 |
48160 |
48300 |
-110 |
30 |
1580 |
13642 |
344 |
| 1908 |
48270 |
48350 |
48460 |
48110 |
48120 |
48280 |
-150 |
10 |
1078 |
7560 |
376 |
| 1909 |
48320 |
48360 |
48440 |
48160 |
48180 |
48330 |
-140 |
10 |
424 |
4050 |
-2 |
| 1910 |
48310 |
48450 |
48480 |
48160 |
48190 |
48380 |
-120 |
70 |
458 |
2626 |
-154 |
| 1911 |
48320 |
48370 |
48470 |
48180 |
48210 |
48380 |
-110 |
60 |
274 |
1640 |
-106 |
| 1912 |
48360 |
48370 |
48480 |
48190 |
48220 |
48360 |
-140 |
0 |
574 |
5128 |
-40 |
| 2001 |
48410 |
48420 |
48500 |
48230 |
48230 |
48380 |
-180 |
-30 |
74 |
250 |
-34 |
| 小计 |
|
|
|
|
|
|
|
|
270708 |
584178 / 11598 |
| 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 |
13335 |
13305 |
13355 |
13295 |
13320 |
13310 |
-15 |
-25 |
38260 |
72640 |
-10530 |
| 1903 |
13385 |
13310 |
13390 |
13310 |
13365 |
13360 |
-20 |
-25 |
124682 |
244518 |
6746 |
| 1904 |
13425 |
13365 |
13440 |
13365 |
13405 |
13410 |
-20 |
-15 |
62638 |
179868 |
5240 |
| 1905 |
13420 |
13360 |
13430 |
13355 |
13410 |
13405 |
-10 |
-15 |
34600 |
197450 |
7346 |
| 1906 |
13440 |
13355 |
13445 |
13355 |
13420 |
13425 |
-20 |
-15 |
14120 |
91478 |
3614 |
| 1907 |
13490 |
13440 |
13490 |
13440 |
13465 |
13470 |
-25 |
-20 |
1656 |
30452 |
462 |
| 1908 |
13540 |
13485 |
13530 |
13485 |
13525 |
13515 |
-15 |
-25 |
3132 |
8344 |
1542 |
| 1909 |
13555 |
13545 |
13565 |
13535 |
13565 |
13550 |
10 |
-5 |
146 |
1598 |
78 |
| 1910 |
13605 |
13600 |
13605 |
13590 |
13605 |
13600 |
0 |
-5 |
30 |
774 |
-20 |
| 1911 |
13655 |
|
|
|
13655 |
13655 |
0 |
0 |
0 |
548 |
0 |
| 1912 |
13750 |
|
|
|
13750 |
13750 |
0 |
0 |
0 |
474 |
0 |
| 2001 |
13800 |
|
|
|
13800 |
13800 |
0 |
0 |
0 |
64 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
279264 |
828208 / 14478 |
| 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 |
21950 |
21770 |
21850 |
21655 |
21730 |
21720 |
-220 |
-230 |
13700 |
19290 |
-7380 |
| 1903 |
21845 |
21625 |
21705 |
21535 |
21620 |
21620 |
-225 |
-225 |
302240 |
173342 |
-2724 |
| 1904 |
21605 |
21410 |
21465 |
21315 |
21405 |
21395 |
-200 |
-210 |
139780 |
145918 |
3844 |
| 1905 |
21295 |
21100 |
21160 |
21005 |
21090 |
21085 |
-205 |
-210 |
49550 |
79278 |
7824 |
| 1906 |
21105 |
20805 |
20920 |
20760 |
20850 |
20825 |
-255 |
-280 |
7754 |
19816 |
1366 |
| 1907 |
20790 |
20585 |
20720 |
20545 |
20610 |
20615 |
-180 |
-175 |
1358 |
3018 |
152 |
| 1908 |
20655 |
20545 |
20545 |
20375 |
20470 |
20440 |
-185 |
-215 |
202 |
1454 |
114 |
| 1909 |
20570 |
20335 |
20385 |
20285 |
20310 |
20350 |
-260 |
-220 |
122 |
1368 |
58 |
| 1910 |
20465 |
20205 |
20255 |
20165 |
20165 |
20225 |
-300 |
-240 |
60 |
454 |
6 |
| 1911 |
20330 |
20090 |
20160 |
20090 |
20160 |
20135 |
-170 |
-195 |
50 |
306 |
28 |
| 1912 |
20170 |
20085 |
20110 |
19985 |
20070 |
20080 |
-100 |
-90 |
186 |
718 |
138 |
| 2001 |
20165 |
19975 |
20010 |
19925 |
19935 |
19970 |
-230 |
-195 |
24 |
122 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
515026 |
445084 / 3426 |
| 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 |
16895 |
16800 |
16855 |
16690 |
16770 |
16765 |
-125 |
-130 |
2030 |
6460 |
-430 |
| 1903 |
16955 |
16795 |
16945 |
16790 |
16800 |
16855 |
-155 |
-100 |
24156 |
45044 |
1180 |
| 1904 |
17005 |
16800 |
16985 |
16800 |
16835 |
16890 |
-170 |
-115 |
12808 |
19402 |
3070 |
| 1905 |
16950 |
16870 |
16965 |
16845 |
16865 |
16880 |
-85 |
-70 |
3166 |
6160 |
1424 |
| 1906 |
16870 |
16815 |
16905 |
16815 |
16860 |
16855 |
-10 |
-15 |
374 |
618 |
268 |
| 1907 |
16805 |
16790 |
16840 |
16790 |
16825 |
16810 |
20 |
5 |
8 |
202 |
0 |
| 1908 |
16740 |
16760 |
16855 |
16755 |
16855 |
16775 |
115 |
35 |
10 |
100 |
6 |
| 1909 |
16755 |
16755 |
16790 |
16700 |
16750 |
16720 |
-5 |
-35 |
56 |
158 |
44 |
| 1910 |
16650 |
16750 |
16780 |
16730 |
16770 |
16765 |
120 |
115 |
14 |
148 |
4 |
| 1911 |
16750 |
16660 |
16780 |
16660 |
16780 |
16705 |
30 |
-45 |
28 |
84 |
-6 |
| 1912 |
16625 |
16630 |
16805 |
16615 |
16800 |
16715 |
175 |
90 |
30 |
56 |
2 |
| 2001 |
16660 |
16605 |
16810 |
16605 |
16810 |
16755 |
150 |
95 |
12 |
28 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
42692 |
78460 / 5568 |
| 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 |
98290 |
96990 |
96990 |
96990 |
96990 |
96990 |
-1300 |
-1300 |
12 |
48 |
0 |
| 1903 |
101440 |
100960 |
101050 |
99310 |
99770 |
99920 |
-1670 |
-1520 |
13190 |
38268 |
-380 |
| 1904 |
101460 |
100950 |
101100 |
99400 |
99900 |
99990 |
-1560 |
-1470 |
15146 |
35352 |
2176 |
| 1905 |
100920 |
100610 |
100660 |
98800 |
99180 |
99450 |
-1740 |
-1470 |
455284 |
280428 |
11956 |
| 1906 |
100830 |
100240 |
100560 |
98690 |
99050 |
99400 |
-1780 |
-1430 |
47834 |
39278 |
7054 |
| 1907 |
100670 |
100420 |
100450 |
98720 |
99680 |
99310 |
-990 |
-1360 |
1242 |
12926 |
138 |
| 1908 |
100650 |
100400 |
100400 |
98680 |
99160 |
99170 |
-1490 |
-1480 |
15004 |
3392 |
740 |
| 1909 |
100180 |
100030 |
100050 |
98560 |
98950 |
99130 |
-1230 |
-1050 |
1984 |
8224 |
132 |
| 1910 |
99960 |
99450 |
99450 |
99270 |
99270 |
99360 |
-690 |
-600 |
4 |
58 |
2 |
| 1911 |
100020 |
98920 |
99120 |
98370 |
99010 |
98750 |
-1010 |
-1270 |
28 |
120 |
0 |
| 1912 |
100740 |
|
|
|
100660 |
100660 |
-80 |
-80 |
0 |
10 |
0 |
| 2001 |
100650 |
100350 |
100380 |
98810 |
99510 |
99270 |
-1140 |
-1380 |
34 |
96 |
12 |
| 小计 |
|
|
|
|
|
|
|
|
549762 |
418200 / 21830 |
| 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 |
149910 |
150410 |
150410 |
149280 |
149880 |
149780 |
-30 |
-130 |
12636 |
32218 |
56 |
| 1906 |
149000 |
|
|
|
149000 |
149000 |
0 |
0 |
0 |
0 |
0 |
| 1907 |
149430 |
|
|
|
149300 |
149300 |
-130 |
-130 |
0 |
0 |
0 |
| 1908 |
149630 |
|
|
|
149630 |
149630 |
0 |
0 |
0 |
0 |
0 |
| 1909 |
151490 |
151650 |
151820 |
150840 |
151260 |
151200 |
-230 |
-290 |
216 |
2210 |
12 |
| 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 |
152330 |
|
|
|
152140 |
152140 |
-190 |
-190 |
0 |
58 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
12852 |
34500 / 68 |
发表评论