2019年1月7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：2019/1/7 15:09:54
| 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 |
46830 |
47250 |
47680 |
46880 |
47450 |
47380 |
620 |
550 |
25320 |
29670 |
-4370 |
| 1902 |
46810 |
47180 |
47690 |
46840 |
47450 |
47310 |
640 |
500 |
113326 |
120672 |
-7262 |
| 1903 |
46760 |
47140 |
47680 |
46810 |
47430 |
47290 |
670 |
530 |
301244 |
195338 |
-5936 |
| 1904 |
46810 |
47170 |
47660 |
46830 |
47450 |
47300 |
640 |
490 |
47132 |
80456 |
906 |
| 1905 |
46830 |
47220 |
47660 |
46850 |
47460 |
47300 |
630 |
470 |
32968 |
53022 |
-1680 |
| 1906 |
46790 |
47160 |
47620 |
46840 |
47450 |
47330 |
660 |
540 |
4152 |
18478 |
712 |
| 1907 |
46780 |
47150 |
47650 |
46910 |
47500 |
47360 |
720 |
580 |
1108 |
7120 |
420 |
| 1908 |
46830 |
47120 |
47640 |
46890 |
47490 |
47290 |
660 |
460 |
776 |
4610 |
202 |
| 1909 |
46840 |
47070 |
47680 |
46920 |
47480 |
47440 |
640 |
600 |
668 |
3496 |
86 |
| 1910 |
46860 |
47100 |
47610 |
46930 |
47490 |
47440 |
630 |
580 |
1010 |
2682 |
616 |
| 1911 |
46780 |
47120 |
47630 |
47020 |
47500 |
47420 |
720 |
640 |
230 |
1468 |
-42 |
| 1912 |
46810 |
47000 |
47680 |
47000 |
47600 |
47430 |
790 |
620 |
340 |
2542 |
30 |
| 小计 |
|
|
|
|
|
|
|
|
528274 |
519554 / -16318 |
| 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 |
| 1901 |
13315 |
13410 |
13425 |
13355 |
13365 |
13380 |
50 |
65 |
16250 |
78540 |
-4410 |
| 1902 |
13345 |
13430 |
13480 |
13400 |
13425 |
13430 |
80 |
85 |
151306 |
174636 |
-13002 |
| 1903 |
13390 |
13460 |
13525 |
13440 |
13460 |
13475 |
70 |
85 |
136700 |
246088 |
23998 |
| 1904 |
13445 |
13505 |
13580 |
13485 |
13505 |
13515 |
60 |
70 |
36716 |
85880 |
3246 |
| 1905 |
13485 |
13550 |
13615 |
13535 |
13545 |
13560 |
60 |
75 |
15856 |
56674 |
-448 |
| 1906 |
13530 |
13610 |
13680 |
13585 |
13585 |
13605 |
55 |
75 |
5846 |
34422 |
1364 |
| 1907 |
13605 |
13695 |
13730 |
13645 |
13650 |
13670 |
45 |
65 |
7162 |
21104 |
2812 |
| 1908 |
13670 |
13745 |
13750 |
13700 |
13700 |
13715 |
30 |
45 |
206 |
1622 |
70 |
| 1909 |
13740 |
13780 |
13800 |
13780 |
13785 |
13790 |
45 |
50 |
16 |
466 |
-4 |
| 1910 |
13780 |
13860 |
13870 |
13830 |
13830 |
13840 |
50 |
60 |
14 |
552 |
-4 |
| 1911 |
13820 |
13860 |
13860 |
13860 |
13860 |
13860 |
40 |
40 |
6 |
376 |
0 |
| 1912 |
13870 |
13940 |
13955 |
13925 |
13925 |
13940 |
55 |
70 |
14 |
290 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
370092 |
700650 / 13622 |
| 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 |
20795 |
20935 |
20985 |
20775 |
20925 |
20915 |
130 |
120 |
10280 |
20020 |
-2770 |
| 1902 |
20250 |
20485 |
20590 |
20315 |
20520 |
20470 |
270 |
220 |
503326 |
144652 |
-1500 |
| 1903 |
19965 |
20220 |
20335 |
20035 |
20250 |
20200 |
285 |
235 |
327898 |
168846 |
10878 |
| 1904 |
19730 |
19990 |
20100 |
19785 |
20005 |
19955 |
275 |
225 |
66236 |
87256 |
3936 |
| 1905 |
19485 |
19795 |
19870 |
19565 |
19780 |
19730 |
295 |
245 |
34258 |
32010 |
416 |
| 1906 |
19290 |
19560 |
19675 |
19365 |
19605 |
19525 |
315 |
235 |
3312 |
4210 |
356 |
| 1907 |
19105 |
19245 |
19505 |
19220 |
19435 |
19395 |
330 |
290 |
166 |
1258 |
-22 |
| 1908 |
19025 |
19110 |
19375 |
19095 |
19315 |
19265 |
290 |
240 |
102 |
1080 |
-8 |
| 1909 |
18860 |
19165 |
19285 |
18925 |
19175 |
19170 |
315 |
310 |
150 |
1146 |
0 |
| 1910 |
18725 |
18910 |
19105 |
18910 |
19105 |
19040 |
380 |
315 |
26 |
442 |
-8 |
| 1911 |
18735 |
18855 |
19065 |
18855 |
19050 |
18975 |
315 |
240 |
32 |
318 |
-2 |
| 1912 |
18590 |
18705 |
18950 |
18670 |
18950 |
18800 |
360 |
210 |
42 |
182 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
945828 |
461420 / 11274 |
| 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 |
18285 |
18345 |
18345 |
18220 |
18305 |
18255 |
20 |
-30 |
1750 |
14650 |
-1120 |
| 1902 |
17670 |
17720 |
17755 |
17570 |
17670 |
17635 |
0 |
-35 |
46328 |
59844 |
2554 |
| 1903 |
17420 |
17480 |
17590 |
17375 |
17475 |
17435 |
55 |
15 |
22008 |
31926 |
5170 |
| 1904 |
17230 |
17330 |
17360 |
17205 |
17330 |
17255 |
100 |
25 |
996 |
3454 |
322 |
| 1905 |
17110 |
17190 |
17475 |
17060 |
17225 |
17165 |
115 |
55 |
432 |
2116 |
124 |
| 1906 |
16970 |
17000 |
17000 |
17000 |
17000 |
17000 |
30 |
30 |
2 |
268 |
0 |
| 1907 |
16850 |
16885 |
16955 |
16885 |
16890 |
16910 |
40 |
60 |
6 |
278 |
2 |
| 1908 |
16780 |
16805 |
16805 |
16805 |
16805 |
16805 |
25 |
25 |
2 |
62 |
0 |
| 1909 |
16775 |
16780 |
16780 |
16755 |
16755 |
16765 |
-20 |
-10 |
4 |
106 |
2 |
| 1910 |
16670 |
16670 |
16670 |
16670 |
16670 |
16670 |
0 |
0 |
2 |
114 |
0 |
| 1911 |
16575 |
16600 |
16600 |
16600 |
16600 |
16600 |
25 |
25 |
2 |
72 |
0 |
| 1912 |
16450 |
16600 |
16610 |
16575 |
16575 |
16590 |
125 |
140 |
8 |
14 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
71540 |
112904 / 7058 |
| 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 |
89030 |
89970 |
91070 |
89760 |
90690 |
90700 |
1660 |
1670 |
3648 |
9972 |
-2016 |
| 1902 |
89330 |
90220 |
91360 |
90220 |
91360 |
91110 |
2030 |
1780 |
156 |
216 |
20 |
| 1903 |
88940 |
90020 |
91210 |
89870 |
90830 |
90700 |
1890 |
1760 |
85508 |
106466 |
-1548 |
| 1904 |
89000 |
90210 |
93330 |
89890 |
90850 |
90750 |
1850 |
1750 |
13024 |
30064 |
-270 |
| 1905 |
88900 |
90240 |
91200 |
89810 |
90830 |
90660 |
1930 |
1760 |
647610 |
300450 |
-4262 |
| 1906 |
88820 |
90040 |
91220 |
89870 |
90830 |
90730 |
2010 |
1910 |
8074 |
9528 |
636 |
| 1907 |
89170 |
90480 |
91280 |
90060 |
90910 |
90800 |
1740 |
1630 |
776 |
14172 |
50 |
| 1908 |
89570 |
91350 |
91930 |
91350 |
91930 |
91640 |
2360 |
2070 |
4 |
80 |
4 |
| 1909 |
89190 |
89940 |
91260 |
89850 |
90890 |
90760 |
1700 |
1570 |
2210 |
5472 |
638 |
| 1910 |
89970 |
90210 |
90210 |
90210 |
90210 |
90210 |
240 |
240 |
2 |
54 |
2 |
| 1911 |
89700 |
90380 |
91500 |
90380 |
91500 |
91110 |
1800 |
1410 |
8 |
52 |
-6 |
| 1912 |
89500 |
|
|
|
89500 |
89500 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
761020 |
476526 / -6752 |
| 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 |
142650 |
142570 |
143500 |
142070 |
143280 |
142850 |
630 |
200 |
1248 |
6856 |
-536 |
| 1902 |
144310 |
145920 |
146290 |
144060 |
144060 |
145600 |
-250 |
1290 |
26 |
14 |
12 |
| 1903 |
142870 |
|
|
|
144140 |
144140 |
1270 |
1270 |
0 |
2 |
0 |
| 1904 |
146810 |
|
|
|
146810 |
146810 |
0 |
0 |
0 |
4 |
0 |
| 1905 |
144210 |
144550 |
145260 |
144240 |
145050 |
144790 |
840 |
580 |
18112 |
36854 |
332 |
| 1906 |
145110 |
|
|
|
145110 |
145110 |
0 |
0 |
0 |
0 |
0 |
| 1907 |
147060 |
|
|
|
147060 |
147060 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
144670 |
|
|
|
145260 |
145260 |
590 |
590 |
0 |
0 |
0 |
| 1909 |
145950 |
148650 |
148650 |
145800 |
146790 |
146500 |
840 |
550 |
96 |
592 |
-24 |
| 1910 |
148700 |
|
|
|
148700 |
148700 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
145110 |
|
|
|
145660 |
145660 |
550 |
550 |
0 |
0 |
0 |
| 1912 |
145190 |
|
|
|
145740 |
145740 |
550 |
550 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
19482 |
44326 / -216 |
发表评论