2019年1月22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：2019/1/22 15:35:35
| 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 |
47870 |
47630 |
47790 |
47480 |
47500 |
47570 |
-370 |
-300 |
40616 |
79412 |
-5380 |
| 1903 |
47950 |
47660 |
47850 |
47500 |
47530 |
47650 |
-420 |
-300 |
129522 |
191478 |
-3096 |
| 1904 |
47900 |
47620 |
47850 |
47510 |
47540 |
47640 |
-360 |
-260 |
58174 |
119878 |
6750 |
| 1905 |
47820 |
47610 |
47780 |
47460 |
47500 |
47570 |
-320 |
-250 |
23950 |
96274 |
5504 |
| 1906 |
47760 |
47530 |
47710 |
47400 |
47470 |
47520 |
-290 |
-240 |
8692 |
51312 |
1076 |
| 1907 |
47770 |
47550 |
47730 |
47430 |
47500 |
47510 |
-270 |
-260 |
1400 |
10064 |
-58 |
| 1908 |
47850 |
47640 |
47750 |
47470 |
47510 |
47570 |
-340 |
-280 |
590 |
5210 |
22 |
| 1909 |
47810 |
47690 |
47720 |
47500 |
47500 |
47560 |
-310 |
-250 |
298 |
3688 |
-42 |
| 1910 |
47890 |
47610 |
47720 |
47500 |
47570 |
47650 |
-320 |
-240 |
48 |
3100 |
-4 |
| 1911 |
47900 |
47670 |
47790 |
47520 |
47520 |
47550 |
-380 |
-350 |
164 |
1736 |
24 |
| 1912 |
47910 |
47680 |
47750 |
47510 |
47520 |
47530 |
-390 |
-380 |
618 |
4722 |
366 |
| 2001 |
47890 |
47740 |
47740 |
47550 |
47550 |
47640 |
-340 |
-250 |
78 |
208 |
56 |
| 小计 |
|
|
|
|
|
|
|
|
264150 |
567082 / 5218 |
| 合计 |
|
|
|
|
|
|
|
|
264150 |
|
|
| 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 |
13480 |
13470 |
13470 |
13345 |
13355 |
13390 |
-125 |
-90 |
24636 |
114420 |
-6728 |
| 1903 |
13530 |
13495 |
13500 |
13380 |
13395 |
13440 |
-135 |
-90 |
140958 |
235480 |
-5436 |
| 1904 |
13540 |
13515 |
13515 |
13405 |
13420 |
13460 |
-120 |
-80 |
48818 |
127862 |
6170 |
| 1905 |
13540 |
13520 |
13520 |
13405 |
13415 |
13460 |
-125 |
-80 |
39014 |
137680 |
8328 |
| 1906 |
13560 |
13545 |
13545 |
13420 |
13430 |
13480 |
-130 |
-80 |
9366 |
75848 |
1742 |
| 1907 |
13615 |
13570 |
13585 |
13465 |
13465 |
13535 |
-150 |
-80 |
1818 |
28564 |
162 |
| 1908 |
13660 |
13605 |
13635 |
13510 |
13540 |
13545 |
-120 |
-115 |
2568 |
6642 |
-622 |
| 1909 |
13730 |
13680 |
13685 |
13570 |
13570 |
13620 |
-160 |
-110 |
248 |
1400 |
162 |
| 1910 |
13770 |
13665 |
13665 |
13640 |
13640 |
13655 |
-130 |
-115 |
92 |
758 |
88 |
| 1911 |
13830 |
13715 |
13715 |
13715 |
13715 |
13715 |
-115 |
-115 |
2 |
462 |
0 |
| 1912 |
13890 |
13740 |
13740 |
13740 |
13740 |
13740 |
-150 |
-150 |
2 |
318 |
0 |
| 2001 |
13800 |
13890 |
13890 |
13890 |
13890 |
13890 |
90 |
90 |
2 |
42 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
267524 |
729476 / 3864 |
| 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 |
21755 |
21605 |
21815 |
21505 |
21570 |
21620 |
-185 |
-135 |
53972 |
71516 |
-7242 |
| 1903 |
21510 |
21360 |
21585 |
21230 |
21300 |
21400 |
-210 |
-110 |
475284 |
225936 |
-8956 |
| 1904 |
21205 |
21125 |
21315 |
20945 |
21015 |
21105 |
-190 |
-100 |
76514 |
85392 |
2458 |
| 1905 |
20900 |
20820 |
21030 |
20640 |
20695 |
20800 |
-205 |
-100 |
30534 |
46568 |
804 |
| 1906 |
20620 |
20510 |
20740 |
20370 |
20420 |
20520 |
-200 |
-100 |
4170 |
7502 |
246 |
| 1907 |
20390 |
20325 |
20510 |
20155 |
20215 |
20270 |
-175 |
-120 |
388 |
2134 |
-4 |
| 1908 |
20195 |
20150 |
20285 |
20085 |
20085 |
20170 |
-110 |
-25 |
28 |
1170 |
18 |
| 1909 |
20090 |
20050 |
20090 |
19870 |
19870 |
19980 |
-220 |
-110 |
32 |
1214 |
-2 |
| 1910 |
19995 |
19915 |
20050 |
19750 |
19750 |
19915 |
-245 |
-80 |
14 |
452 |
-4 |
| 1911 |
19865 |
19830 |
19830 |
19650 |
19675 |
19785 |
-190 |
-80 |
26 |
294 |
4 |
| 1912 |
19780 |
19750 |
19760 |
19595 |
19595 |
19700 |
-185 |
-80 |
6 |
482 |
-4 |
| 2001 |
19615 |
19720 |
19735 |
19445 |
19495 |
19555 |
-120 |
-60 |
30 |
108 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
640998 |
442768 / -12680 |
| 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 |
17760 |
17700 |
17790 |
17620 |
17640 |
17710 |
-120 |
-50 |
29818 |
33866 |
-6272 |
| 1903 |
17640 |
17595 |
17655 |
17480 |
17500 |
17580 |
-140 |
-60 |
25152 |
44070 |
672 |
| 1904 |
17510 |
17465 |
17515 |
17360 |
17360 |
17440 |
-150 |
-70 |
1292 |
6634 |
452 |
| 1905 |
17375 |
17355 |
17375 |
17250 |
17250 |
17320 |
-125 |
-55 |
358 |
3256 |
234 |
| 1906 |
17270 |
|
|
|
17225 |
17225 |
-45 |
-45 |
0 |
284 |
0 |
| 1907 |
17130 |
|
|
|
17130 |
17130 |
0 |
0 |
0 |
312 |
0 |
| 1908 |
17115 |
|
|
|
17115 |
17115 |
0 |
0 |
0 |
82 |
0 |
| 1909 |
17015 |
17060 |
17060 |
17060 |
17060 |
17060 |
45 |
45 |
2 |
106 |
0 |
| 1910 |
16865 |
16990 |
17000 |
16990 |
17000 |
16995 |
135 |
130 |
4 |
122 |
4 |
| 1911 |
16900 |
|
|
|
16900 |
16900 |
0 |
0 |
0 |
78 |
0 |
| 1912 |
16855 |
|
|
|
16855 |
16855 |
0 |
0 |
0 |
36 |
0 |
| 2001 |
16795 |
|
|
|
16710 |
16710 |
-85 |
-85 |
0 |
8 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
56626 |
88854 / -4910 |
| 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 |
94580 |
93600 |
94290 |
93370 |
94290 |
93670 |
-290 |
-910 |
12 |
50 |
-4 |
| 1903 |
94930 |
95060 |
95980 |
94350 |
94350 |
95140 |
-580 |
210 |
50744 |
77162 |
-1114 |
| 1904 |
95010 |
95320 |
96050 |
94420 |
94560 |
95150 |
-450 |
140 |
13200 |
34026 |
-156 |
| 1905 |
94750 |
94780 |
95760 |
94040 |
94040 |
94900 |
-710 |
150 |
487592 |
295026 |
-5706 |
| 1906 |
94540 |
94670 |
95570 |
93950 |
94050 |
94690 |
-490 |
150 |
8624 |
19122 |
618 |
| 1907 |
94240 |
94850 |
95500 |
94010 |
94080 |
94520 |
-160 |
280 |
598 |
12182 |
170 |
| 1908 |
93860 |
|
|
|
93860 |
93860 |
0 |
0 |
0 |
98 |
0 |
| 1909 |
94580 |
94770 |
95610 |
94050 |
94120 |
94860 |
-460 |
280 |
1314 |
7168 |
-158 |
| 1910 |
94150 |
94170 |
94170 |
94170 |
94170 |
94170 |
20 |
20 |
2 |
56 |
0 |
| 1911 |
94930 |
95070 |
95070 |
94710 |
94710 |
94940 |
-220 |
10 |
10 |
102 |
0 |
| 1912 |
94390 |
|
|
|
94390 |
94390 |
0 |
0 |
0 |
6 |
0 |
| 2001 |
95460 |
95350 |
95960 |
94550 |
94670 |
95220 |
-790 |
-240 |
84 |
40 |
18 |
| 小计 |
|
|
|
|
|
|
|
|
562180 |
445038 / -6332 |
| 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 |
145830 |
|
|
|
146500 |
146500 |
670 |
670 |
0 |
4 |
0 |
| 1903 |
148160 |
|
|
|
148160 |
148160 |
0 |
0 |
0 |
2 |
0 |
| 1904 |
148650 |
|
|
|
148650 |
148650 |
0 |
0 |
0 |
4 |
0 |
| 1905 |
147960 |
148020 |
149740 |
147730 |
147930 |
148680 |
-30 |
720 |
32732 |
35212 |
108 |
| 1906 |
149000 |
|
|
|
149000 |
149000 |
0 |
0 |
0 |
0 |
0 |
| 1907 |
149220 |
|
|
|
149950 |
149950 |
730 |
730 |
0 |
2 |
0 |
| 1908 |
149630 |
|
|
|
149630 |
149630 |
0 |
0 |
0 |
0 |
0 |
| 1909 |
149230 |
149450 |
150940 |
149150 |
149150 |
150150 |
-80 |
920 |
184 |
792 |
44 |
| 1910 |
148700 |
|
|
|
148700 |
148700 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
145520 |
|
|
|
146420 |
146420 |
900 |
900 |
0 |
0 |
0 |
| 1912 |
148230 |
|
|
|
148230 |
148230 |
0 |
0 |
0 |
4 |
0 |
| 2001 |
150290 |
150710 |
151300 |
150410 |
150410 |
150840 |
120 |
550 |
12 |
44 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
32928 |
36064 / 158 |
发表评论