2018年1月19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：2018/1/19 15:13:03
| 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 |
| 1802 |
53590 |
53720 |
53760 |
53440 |
53620 |
53560 |
30 |
-30 |
55786 |
97788 |
-2716 |
| 1803 |
53680 |
53790 |
53890 |
53550 |
53710 |
53710 |
30 |
30 |
180656 |
211296 |
-310 |
| 1804 |
53840 |
53960 |
54030 |
53660 |
53830 |
53830 |
-10 |
-10 |
49654 |
115998 |
2308 |
| 1805 |
53960 |
54100 |
54160 |
53810 |
54050 |
53970 |
90 |
10 |
24132 |
86694 |
556 |
| 1806 |
54160 |
54250 |
54330 |
53980 |
54160 |
54160 |
0 |
0 |
4444 |
47254 |
670 |
| 1807 |
54270 |
54500 |
54500 |
54140 |
54300 |
54260 |
30 |
-10 |
1408 |
28470 |
136 |
| 1808 |
54440 |
54500 |
54600 |
54310 |
54520 |
54430 |
80 |
-10 |
142 |
25620 |
22 |
| 1809 |
54650 |
54660 |
54760 |
54480 |
54690 |
54590 |
40 |
-60 |
304 |
19616 |
18 |
| 1810 |
54810 |
54850 |
54960 |
54650 |
54860 |
54770 |
50 |
-40 |
304 |
17062 |
14 |
| 1811 |
54960 |
55060 |
55110 |
54810 |
55090 |
54940 |
130 |
-20 |
44 |
1574 |
-22 |
| 1812 |
55170 |
55100 |
55270 |
54990 |
55170 |
55120 |
0 |
-50 |
240 |
894 |
50 |
| 1901 |
55250 |
55080 |
55350 |
55080 |
55300 |
55140 |
50 |
-110 |
46 |
166 |
32 |
| 小计 |
|
|
|
|
|
|
|
|
317160 |
652432 / 758 |
| 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 |
| 1802 |
14540 |
14635 |
14740 |
14540 |
14670 |
14645 |
130 |
105 |
42166 |
133986 |
-10710 |
| 1803 |
14620 |
14685 |
14835 |
14625 |
14765 |
14730 |
145 |
110 |
268758 |
339218 |
-1844 |
| 1804 |
14715 |
14770 |
14920 |
14720 |
14855 |
14815 |
140 |
100 |
85518 |
165758 |
6388 |
| 1805 |
14800 |
14880 |
15010 |
14805 |
14950 |
14900 |
150 |
100 |
46330 |
99878 |
5294 |
| 1806 |
14900 |
14965 |
15100 |
14895 |
15035 |
15000 |
135 |
100 |
8540 |
25890 |
2880 |
| 1807 |
14990 |
15065 |
15180 |
14995 |
15180 |
15070 |
190 |
80 |
612 |
3306 |
172 |
| 1808 |
15055 |
15125 |
15215 |
15095 |
15215 |
15165 |
160 |
110 |
92 |
1214 |
-38 |
| 1809 |
15110 |
15160 |
15300 |
15150 |
15245 |
15210 |
135 |
100 |
28 |
590 |
-2 |
| 1810 |
15215 |
|
|
|
15215 |
15215 |
0 |
0 |
0 |
476 |
0 |
| 1811 |
15205 |
15305 |
15415 |
15285 |
15410 |
15345 |
205 |
140 |
18 |
402 |
0 |
| 1812 |
15335 |
15320 |
15465 |
15320 |
15465 |
15415 |
130 |
80 |
186 |
490 |
160 |
| 1901 |
15405 |
15330 |
15495 |
15330 |
15495 |
15440 |
90 |
35 |
22 |
44 |
16 |
| 小计 |
|
|
|
|
|
|
|
|
452270 |
771252 / 2316 |
| 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 |
| 1802 |
26005 |
26000 |
26120 |
25890 |
26095 |
25990 |
90 |
-15 |
38192 |
81552 |
-4696 |
| 1803 |
26010 |
26045 |
26135 |
25880 |
26100 |
26005 |
90 |
-5 |
309238 |
226354 |
-6876 |
| 1804 |
26000 |
26015 |
26125 |
25885 |
26085 |
25990 |
85 |
-10 |
58418 |
89198 |
3082 |
| 1805 |
25965 |
26000 |
26085 |
25845 |
26030 |
25955 |
65 |
-10 |
33306 |
83414 |
1566 |
| 1806 |
25910 |
25930 |
26015 |
25790 |
25995 |
25890 |
85 |
-20 |
5588 |
19188 |
1036 |
| 1807 |
25875 |
25890 |
25965 |
25800 |
25955 |
25880 |
80 |
5 |
542 |
1552 |
434 |
| 1808 |
25820 |
25820 |
25820 |
25735 |
25735 |
25770 |
-85 |
-50 |
12 |
392 |
-8 |
| 1809 |
25720 |
25730 |
25835 |
25630 |
25835 |
25720 |
115 |
0 |
52 |
768 |
12 |
| 1810 |
25645 |
25700 |
25710 |
25570 |
25570 |
25630 |
-75 |
-15 |
38 |
718 |
6 |
| 1811 |
25615 |
25570 |
25570 |
25570 |
25570 |
25570 |
-45 |
-45 |
6 |
220 |
4 |
| 1812 |
25590 |
25480 |
26485 |
25470 |
25565 |
25685 |
-25 |
95 |
12 |
84 |
-2 |
| 1901 |
25550 |
25495 |
25495 |
25495 |
25495 |
25495 |
-55 |
-55 |
4 |
8 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
445408 |
503448 / -5442 |
| 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 |
| 1802 |
19160 |
19320 |
19535 |
19160 |
19515 |
19405 |
355 |
245 |
18406 |
15492 |
-3350 |
| 1803 |
19220 |
19400 |
19595 |
19355 |
19570 |
19465 |
350 |
245 |
60022 |
42956 |
5524 |
| 1804 |
19235 |
19400 |
19540 |
19310 |
19515 |
19425 |
280 |
190 |
3400 |
9004 |
748 |
| 1805 |
19215 |
19265 |
19530 |
19265 |
19510 |
19420 |
295 |
205 |
2132 |
4464 |
726 |
| 1806 |
19085 |
19450 |
19450 |
19435 |
19440 |
19445 |
355 |
360 |
104 |
278 |
86 |
| 1807 |
19200 |
19455 |
19500 |
19450 |
19500 |
19455 |
300 |
255 |
18 |
146 |
8 |
| 1808 |
19250 |
19355 |
19430 |
19335 |
19430 |
19370 |
180 |
120 |
26 |
90 |
2 |
| 1809 |
19200 |
19345 |
19480 |
19315 |
19480 |
19390 |
280 |
190 |
46 |
174 |
28 |
| 1810 |
19215 |
19375 |
19415 |
19375 |
19415 |
19395 |
200 |
180 |
6 |
38 |
2 |
| 1811 |
19285 |
19370 |
19370 |
19370 |
19370 |
19370 |
85 |
85 |
2 |
64 |
-2 |
| 1812 |
19280 |
19365 |
19520 |
19365 |
19520 |
19440 |
240 |
160 |
4 |
8 |
4 |
| 1901 |
19125 |
19275 |
19610 |
19275 |
19610 |
19455 |
485 |
330 |
6 |
24 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
84172 |
72738 / 3776 |
| 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 |
| 1802 |
95970 |
95790 |
96280 |
94960 |
96280 |
95380 |
310 |
-590 |
60 |
478 |
-16 |
| 1803 |
96560 |
96500 |
97080 |
95360 |
95760 |
96420 |
-800 |
-140 |
418 |
3806 |
-82 |
| 1804 |
96540 |
96680 |
96680 |
96670 |
96680 |
96670 |
140 |
130 |
16 |
106 |
-4 |
| 1805 |
97020 |
97060 |
97800 |
95700 |
96830 |
96770 |
-190 |
-250 |
792194 |
450508 |
-21354 |
| 1806 |
97120 |
96450 |
96450 |
96450 |
96450 |
96450 |
-670 |
-670 |
4 |
124 |
0 |
| 1807 |
97500 |
97500 |
98260 |
96190 |
97320 |
97200 |
-180 |
-300 |
15298 |
46636 |
-180 |
| 1808 |
98030 |
|
|
|
98030 |
98030 |
0 |
0 |
0 |
70 |
0 |
| 1809 |
97980 |
97900 |
98680 |
96620 |
97800 |
97680 |
-180 |
-300 |
7514 |
39996 |
1366 |
| 1810 |
98440 |
98630 |
98630 |
96640 |
97160 |
96880 |
-1280 |
-1560 |
46 |
212 |
24 |
| 1811 |
98600 |
|
|
|
98600 |
98600 |
0 |
0 |
0 |
40 |
0 |
| 1812 |
98280 |
|
|
|
98280 |
98280 |
0 |
0 |
0 |
40 |
0 |
| 1901 |
99160 |
99190 |
99190 |
97800 |
98760 |
98440 |
-400 |
-720 |
46 |
152 |
14 |
| 小计 |
|
|
|
|
|
|
|
|
815596 |
542168 / -20232 |
| 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 |
| 1802 |
142620 |
|
|
|
142620 |
142620 |
0 |
0 |
0 |
4 |
0 |
| 1803 |
141850 |
|
|
|
141850 |
141850 |
0 |
0 |
0 |
2 |
0 |
| 1804 |
141840 |
141840 |
141840 |
141840 |
141840 |
141840 |
0 |
0 |
2 |
2 |
0 |
| 1805 |
144420 |
143980 |
146090 |
143630 |
146050 |
144630 |
1630 |
210 |
21040 |
18632 |
554 |
| 1806 |
145000 |
145840 |
145840 |
145840 |
145840 |
145840 |
840 |
840 |
2 |
6 |
0 |
| 1807 |
143080 |
|
|
|
143900 |
143900 |
820 |
820 |
0 |
0 |
0 |
| 1808 |
144440 |
|
|
|
145270 |
145270 |
830 |
830 |
0 |
4 |
0 |
| 1809 |
145190 |
144990 |
147100 |
144790 |
147100 |
146230 |
1910 |
1040 |
380 |
694 |
236 |
| 1810 |
146500 |
|
|
|
147550 |
147550 |
1050 |
1050 |
0 |
2 |
0 |
| 1811 |
145740 |
|
|
|
146780 |
146780 |
1040 |
1040 |
0 |
2 |
0 |
| 1812 |
145740 |
|
|
|
145740 |
145740 |
0 |
0 |
0 |
0 |
0 |
| 1901 |
147300 |
|
|
|
147300 |
147300 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
21424 |
19354 / 790 |
发表评论