2019年1月11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：2019/1/11 16:52:29
| 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 |
47460 |
47280 |
47290 |
47000 |
47270 |
47180 |
-190 |
-280 |
16200 |
9360 |
-5150 |
| 1902 |
47500 |
47360 |
47360 |
46980 |
47290 |
47170 |
-210 |
-330 |
74816 |
115356 |
-808 |
| 1903 |
47540 |
47340 |
47350 |
46970 |
47320 |
47180 |
-220 |
-360 |
224400 |
193152 |
10516 |
| 1904 |
47550 |
47300 |
47360 |
46990 |
47320 |
47210 |
-230 |
-340 |
50258 |
91796 |
2992 |
| 1905 |
47560 |
47470 |
47470 |
47010 |
47310 |
47210 |
-250 |
-350 |
23884 |
59802 |
4482 |
| 1906 |
47570 |
47370 |
47370 |
47010 |
47280 |
47160 |
-290 |
-410 |
4338 |
20036 |
958 |
| 1907 |
47630 |
47340 |
47340 |
47030 |
47320 |
47220 |
-310 |
-410 |
894 |
7564 |
288 |
| 1908 |
47620 |
47300 |
47330 |
47040 |
47320 |
47210 |
-300 |
-410 |
330 |
4684 |
60 |
| 1909 |
47610 |
47300 |
47350 |
47070 |
47320 |
47180 |
-290 |
-430 |
212 |
3572 |
72 |
| 1910 |
47650 |
47380 |
47380 |
47130 |
47330 |
47250 |
-320 |
-400 |
92 |
2698 |
-10 |
| 1911 |
47660 |
47380 |
47400 |
47140 |
47330 |
47280 |
-330 |
-380 |
126 |
1478 |
4 |
| 1912 |
47570 |
47410 |
47410 |
47130 |
47310 |
47260 |
-260 |
-310 |
352 |
3482 |
188 |
| 小计 |
|
|
|
|
|
|
|
|
395902 |
512980 / 13592 |
| 合计 |
|
|
|
|
|
|
|
|
395902 |
|
|
| 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 |
13330 |
13315 |
13325 |
13260 |
13300 |
13295 |
-30 |
-35 |
12380 |
54450 |
-8930 |
| 1902 |
13385 |
13375 |
13390 |
13305 |
13340 |
13350 |
-45 |
-35 |
57672 |
153324 |
-2654 |
| 1903 |
13420 |
13400 |
13425 |
13335 |
13385 |
13380 |
-35 |
-40 |
148996 |
272288 |
5276 |
| 1904 |
13465 |
13450 |
13465 |
13380 |
13430 |
13425 |
-35 |
-40 |
42560 |
100158 |
5252 |
| 1905 |
13510 |
13490 |
13505 |
13430 |
13460 |
13470 |
-50 |
-40 |
18630 |
64604 |
3240 |
| 1906 |
13545 |
13545 |
13550 |
13480 |
13495 |
13510 |
-50 |
-35 |
4356 |
36996 |
976 |
| 1907 |
13605 |
13585 |
13605 |
13525 |
13555 |
13560 |
-50 |
-45 |
650 |
21330 |
-38 |
| 1908 |
13650 |
13595 |
13650 |
13590 |
13630 |
13630 |
-20 |
-20 |
700 |
2216 |
106 |
| 1909 |
13700 |
13645 |
13720 |
13630 |
13685 |
13660 |
-15 |
-40 |
14 |
578 |
-2 |
| 1910 |
13770 |
13715 |
13715 |
13715 |
13715 |
13715 |
-55 |
-55 |
2 |
554 |
2 |
| 1911 |
13805 |
|
|
|
13805 |
13805 |
0 |
0 |
0 |
378 |
0 |
| 1912 |
13845 |
13790 |
13875 |
13760 |
13875 |
13810 |
30 |
-35 |
16 |
294 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
285976 |
707170 / 3232 |
| 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 |
21175 |
21230 |
21340 |
21020 |
21310 |
21235 |
135 |
60 |
6280 |
8940 |
-4210 |
| 1902 |
20740 |
20590 |
20720 |
20420 |
20695 |
20555 |
-45 |
-185 |
236490 |
119420 |
-15176 |
| 1903 |
20495 |
20310 |
20460 |
20120 |
20400 |
20280 |
-95 |
-215 |
542534 |
184040 |
-2494 |
| 1904 |
20280 |
20075 |
20230 |
19870 |
20155 |
20015 |
-125 |
-265 |
82016 |
87306 |
-2540 |
| 1905 |
20075 |
19870 |
19970 |
19640 |
19915 |
19785 |
-160 |
-290 |
51076 |
33712 |
-2066 |
| 1906 |
19845 |
19670 |
19750 |
19420 |
19710 |
19600 |
-135 |
-245 |
6458 |
5796 |
576 |
| 1907 |
19645 |
19525 |
19550 |
19265 |
19505 |
19430 |
-140 |
-215 |
694 |
1454 |
270 |
| 1908 |
19525 |
19330 |
19405 |
19070 |
19330 |
19270 |
-195 |
-255 |
80 |
1046 |
-18 |
| 1909 |
19440 |
19250 |
19300 |
19050 |
19240 |
19170 |
-200 |
-270 |
88 |
1144 |
20 |
| 1910 |
19345 |
19035 |
19125 |
19000 |
19125 |
19060 |
-220 |
-285 |
14 |
440 |
6 |
| 1911 |
19150 |
18970 |
19070 |
18900 |
19035 |
18980 |
-115 |
-170 |
26 |
288 |
0 |
| 1912 |
19080 |
18885 |
18990 |
18740 |
18975 |
18865 |
-105 |
-215 |
58 |
242 |
20 |
| 小计 |
|
|
|
|
|
|
|
|
925814 |
443828 / -25612 |
| 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 |
18065 |
17925 |
18045 |
17840 |
17885 |
17955 |
-180 |
-110 |
1170 |
10540 |
-850 |
| 1902 |
17485 |
17465 |
17595 |
17275 |
17485 |
17455 |
0 |
-30 |
46658 |
55244 |
-2710 |
| 1903 |
17320 |
17295 |
17420 |
17070 |
17340 |
17290 |
20 |
-30 |
29320 |
40704 |
2072 |
| 1904 |
17165 |
17180 |
17265 |
16990 |
17185 |
17145 |
20 |
-20 |
938 |
4930 |
156 |
| 1905 |
17060 |
17085 |
17150 |
16865 |
17075 |
17025 |
15 |
-35 |
204 |
2842 |
12 |
| 1906 |
16990 |
16955 |
17000 |
16955 |
17000 |
16995 |
10 |
5 |
52 |
310 |
44 |
| 1907 |
16880 |
16880 |
16880 |
16880 |
16880 |
16880 |
0 |
0 |
2 |
282 |
2 |
| 1908 |
16835 |
16820 |
16850 |
16820 |
16850 |
16835 |
15 |
0 |
4 |
62 |
2 |
| 1909 |
16775 |
16610 |
16775 |
16610 |
16750 |
16715 |
-25 |
-60 |
8 |
108 |
-2 |
| 1910 |
16580 |
16650 |
16650 |
16650 |
16650 |
16650 |
70 |
70 |
2 |
114 |
0 |
| 1911 |
16555 |
16505 |
16590 |
16505 |
16590 |
16545 |
35 |
-10 |
4 |
76 |
0 |
| 1912 |
16520 |
16480 |
16610 |
16480 |
16610 |
16540 |
90 |
20 |
14 |
36 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
78376 |
115248 / -1268 |
| 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 |
91150 |
91260 |
91400 |
90450 |
91400 |
90920 |
250 |
-230 |
1800 |
6300 |
-1128 |
| 1902 |
91120 |
91140 |
91140 |
91140 |
91140 |
91140 |
20 |
20 |
4 |
192 |
-4 |
| 1903 |
91470 |
91410 |
91690 |
90510 |
91660 |
91010 |
190 |
-460 |
55114 |
93146 |
-780 |
| 1904 |
91500 |
91550 |
91750 |
90580 |
91750 |
91060 |
250 |
-440 |
13828 |
29288 |
272 |
| 1905 |
91490 |
91500 |
91750 |
90510 |
91720 |
91060 |
230 |
-430 |
507746 |
293548 |
10518 |
| 1906 |
91550 |
91570 |
91760 |
90600 |
91740 |
91080 |
190 |
-470 |
10126 |
12382 |
1692 |
| 1907 |
91670 |
91810 |
91810 |
90700 |
91800 |
91130 |
130 |
-540 |
250 |
13674 |
6 |
| 1908 |
92090 |
91130 |
91130 |
91130 |
91130 |
91130 |
-960 |
-960 |
4 |
80 |
-4 |
| 1909 |
91580 |
91630 |
91790 |
90720 |
91770 |
91230 |
190 |
-350 |
1520 |
6386 |
308 |
| 1910 |
91390 |
|
|
|
91390 |
91390 |
0 |
0 |
0 |
52 |
0 |
| 1911 |
91770 |
91140 |
91140 |
91140 |
91140 |
91140 |
-630 |
-630 |
2 |
76 |
0 |
| 1912 |
90840 |
|
|
|
90870 |
90870 |
30 |
30 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
590394 |
455124 / 10880 |
| 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 |
144680 |
144800 |
145500 |
144340 |
145500 |
144760 |
820 |
80 |
120 |
5260 |
-32 |
| 1902 |
143330 |
|
|
|
143410 |
143410 |
80 |
80 |
0 |
4 |
0 |
| 1903 |
141460 |
147950 |
147950 |
144990 |
144990 |
146470 |
3530 |
5010 |
4 |
2 |
0 |
| 1904 |
146810 |
|
|
|
146810 |
146810 |
0 |
0 |
0 |
4 |
0 |
| 1905 |
146520 |
146410 |
147760 |
146040 |
147290 |
146740 |
770 |
220 |
24448 |
36416 |
380 |
| 1906 |
145110 |
|
|
|
145110 |
145110 |
0 |
0 |
0 |
0 |
0 |
| 1907 |
147060 |
|
|
|
147060 |
147060 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
145610 |
|
|
|
145610 |
145610 |
0 |
0 |
0 |
0 |
0 |
| 1909 |
148070 |
148260 |
149000 |
147650 |
148750 |
148370 |
680 |
300 |
282 |
650 |
6 |
| 1910 |
148700 |
|
|
|
148700 |
148700 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
146060 |
|
|
|
146350 |
146350 |
290 |
290 |
0 |
0 |
0 |
| 1912 |
146900 |
|
|
|
146900 |
146900 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
24854 |
42340 / 354 |
发表评论