2019年12月5日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/12/5 15:14:18
| 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 |
| 1912 |
46930 |
47000 |
47210 |
46980 |
47130 |
47090 |
200 |
160 |
27890 |
56740 |
-6860 |
| 2001 |
46980 |
47030 |
47290 |
47030 |
47200 |
47160 |
220 |
180 |
76992 |
192648 |
-4318 |
| 2002 |
47070 |
47100 |
47370 |
47100 |
47290 |
47240 |
220 |
170 |
67394 |
160598 |
4124 |
| 2003 |
47140 |
47230 |
47440 |
47180 |
47380 |
47320 |
240 |
180 |
20418 |
60422 |
-44 |
| 2004 |
47210 |
47290 |
47500 |
47280 |
47450 |
47380 |
240 |
170 |
1438 |
20296 |
214 |
| 2005 |
47280 |
47350 |
47570 |
47340 |
47550 |
47480 |
270 |
200 |
1768 |
22106 |
296 |
| 2006 |
47350 |
47410 |
47640 |
47410 |
47590 |
47540 |
240 |
190 |
246 |
2592 |
56 |
| 2007 |
47480 |
47550 |
47700 |
47550 |
47680 |
47640 |
200 |
160 |
32 |
1194 |
-2 |
| 2008 |
47570 |
47660 |
47750 |
47660 |
47710 |
47700 |
140 |
130 |
18 |
1184 |
4 |
| 2009 |
47620 |
47700 |
47880 |
47700 |
47880 |
47790 |
260 |
170 |
20 |
606 |
2 |
| 2010 |
47700 |
47880 |
47990 |
47870 |
47940 |
47910 |
240 |
210 |
16 |
364 |
-2 |
| 2011 |
47770 |
48020 |
48050 |
47930 |
47930 |
48000 |
160 |
230 |
26 |
242 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
196258 |
518992 / -6532 |
| 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 |
| 1912 |
14065 |
14080 |
14085 |
14050 |
14060 |
14065 |
-5 |
0 |
11440 |
64190 |
-3770 |
| 2001 |
13950 |
13970 |
13975 |
13910 |
13930 |
13940 |
-20 |
-10 |
77844 |
201628 |
-2380 |
| 2002 |
13850 |
13860 |
13865 |
13805 |
13835 |
13825 |
-15 |
-25 |
40448 |
176930 |
4404 |
| 2003 |
13825 |
13845 |
13845 |
13780 |
13805 |
13795 |
-20 |
-30 |
14322 |
94634 |
-954 |
| 2004 |
13820 |
13820 |
13840 |
13775 |
13795 |
13790 |
-25 |
-30 |
4968 |
43890 |
-600 |
| 2005 |
13825 |
13830 |
13830 |
13775 |
13800 |
13795 |
-25 |
-30 |
1180 |
20232 |
442 |
| 2006 |
13815 |
13800 |
13825 |
13780 |
13800 |
13785 |
-15 |
-30 |
244 |
11450 |
40 |
| 2007 |
13815 |
13800 |
13830 |
13790 |
13795 |
13800 |
-20 |
-15 |
86 |
2694 |
58 |
| 2008 |
13865 |
13800 |
13800 |
13795 |
13800 |
13795 |
-65 |
-70 |
62 |
492 |
48 |
| 2009 |
13865 |
13805 |
13855 |
13805 |
13820 |
13825 |
-45 |
-40 |
46 |
454 |
44 |
| 2010 |
13905 |
13845 |
13845 |
13810 |
13840 |
13825 |
-65 |
-80 |
46 |
422 |
44 |
| 2011 |
13900 |
13855 |
13900 |
13835 |
13900 |
13890 |
0 |
-10 |
42 |
48 |
42 |
| 小计 |
|
|
|
|
|
|
|
|
150728 |
617064 / -2582 |
| 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 |
| 1912 |
17955 |
18060 |
18235 |
18060 |
18205 |
18190 |
250 |
235 |
8660 |
23230 |
10 |
| 2001 |
17775 |
17880 |
18060 |
17870 |
18000 |
17980 |
225 |
205 |
206902 |
143532 |
-21976 |
| 2002 |
17645 |
17730 |
17875 |
17705 |
17820 |
17800 |
175 |
155 |
143348 |
191160 |
8594 |
| 2003 |
17595 |
17680 |
17805 |
17635 |
17765 |
17740 |
170 |
145 |
39536 |
72512 |
3370 |
| 2004 |
17585 |
17670 |
17790 |
17640 |
17745 |
17730 |
160 |
145 |
6032 |
29580 |
1520 |
| 2005 |
17600 |
17685 |
17785 |
17650 |
17745 |
17730 |
145 |
130 |
8220 |
32588 |
1214 |
| 2006 |
17575 |
17660 |
17780 |
17650 |
17720 |
17735 |
145 |
160 |
270 |
13898 |
22 |
| 2007 |
17600 |
17660 |
17770 |
17660 |
17760 |
17735 |
160 |
135 |
38 |
410 |
4 |
| 2008 |
17630 |
17675 |
17775 |
17675 |
17760 |
17730 |
130 |
100 |
10 |
128 |
-4 |
| 2009 |
17615 |
17685 |
17815 |
17665 |
17815 |
17740 |
200 |
125 |
64 |
588 |
6 |
| 2010 |
17640 |
17710 |
17750 |
17710 |
17750 |
17735 |
110 |
95 |
18 |
200 |
2 |
| 2011 |
17670 |
17765 |
17765 |
17765 |
17765 |
17765 |
95 |
95 |
4 |
106 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
413102 |
507932 / -7240 |
| 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 |
| 1912 |
15250 |
15335 |
15400 |
15315 |
15325 |
15355 |
75 |
105 |
940 |
6000 |
-470 |
| 2001 |
15020 |
15050 |
15145 |
15020 |
15060 |
15080 |
40 |
60 |
28462 |
76238 |
-1790 |
| 2002 |
14935 |
14940 |
15060 |
14940 |
14995 |
15000 |
60 |
65 |
10264 |
40266 |
590 |
| 2003 |
14920 |
14950 |
15045 |
14950 |
14985 |
14985 |
65 |
65 |
984 |
10274 |
42 |
| 2004 |
14905 |
14960 |
15020 |
14950 |
14965 |
14975 |
60 |
70 |
290 |
2402 |
172 |
| 2005 |
14890 |
14975 |
14995 |
14955 |
14955 |
14960 |
65 |
70 |
124 |
698 |
92 |
| 2006 |
14870 |
14950 |
14995 |
14940 |
14970 |
14960 |
100 |
90 |
20 |
262 |
2 |
| 2007 |
14960 |
14930 |
14965 |
14930 |
14965 |
14940 |
5 |
-20 |
6 |
166 |
2 |
| 2008 |
14945 |
14930 |
14930 |
14930 |
14930 |
14930 |
-15 |
-15 |
2 |
40 |
-2 |
| 2009 |
14925 |
14940 |
14960 |
14940 |
14960 |
14950 |
35 |
25 |
4 |
68 |
0 |
| 2010 |
14850 |
14890 |
14960 |
14890 |
14950 |
14930 |
100 |
80 |
10 |
48 |
4 |
| 2011 |
14860 |
14900 |
14940 |
14870 |
14940 |
14900 |
80 |
40 |
6 |
76 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
41112 |
136538 / -1358 |
| 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 |
| 1912 |
106510 |
104920 |
105000 |
104270 |
104270 |
104640 |
-2240 |
-1870 |
1440 |
4752 |
-516 |
| 2001 |
105380 |
104550 |
104800 |
103960 |
104190 |
104400 |
-1190 |
-980 |
45408 |
109076 |
-956 |
| 2002 |
105310 |
104400 |
104660 |
103750 |
103940 |
104230 |
-1370 |
-1080 |
1281876 |
410832 |
9562 |
| 2003 |
105190 |
104300 |
104510 |
103680 |
103880 |
104120 |
-1310 |
-1070 |
83080 |
99736 |
1016 |
| 2004 |
104710 |
104440 |
104490 |
103640 |
103980 |
104100 |
-730 |
-610 |
20178 |
76200 |
812 |
| 2005 |
105150 |
104480 |
104680 |
103770 |
103890 |
104170 |
-1260 |
-980 |
18660 |
99788 |
1148 |
| 2006 |
104430 |
104150 |
104460 |
103760 |
103870 |
104120 |
-560 |
-310 |
398 |
22858 |
-24 |
| 2007 |
104190 |
104080 |
104600 |
103890 |
104000 |
104220 |
-190 |
30 |
124 |
14400 |
-6 |
| 2008 |
105030 |
103880 |
104500 |
103880 |
104210 |
104200 |
-820 |
-830 |
62 |
1006 |
-16 |
| 2009 |
105310 |
104140 |
104790 |
104060 |
104120 |
104430 |
-1190 |
-880 |
310 |
1400 |
64 |
| 2010 |
105330 |
104400 |
104790 |
104230 |
104230 |
104520 |
-1100 |
-810 |
56 |
274 |
36 |
| 2011 |
105560 |
104530 |
104900 |
104240 |
104600 |
104600 |
-960 |
-960 |
66 |
244 |
22 |
| 小计 |
|
|
|
|
|
|
|
|
1451658 |
840566 / 11142 |
| 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 |
| 1912 |
136650 |
|
|
|
136650 |
136650 |
0 |
0 |
0 |
0 |
0 |
| 2001 |
138980 |
139350 |
139350 |
138150 |
139080 |
138690 |
100 |
-290 |
12412 |
22574 |
-994 |
| 2002 |
140510 |
138850 |
138990 |
138400 |
138850 |
138680 |
-1660 |
-1830 |
12 |
4 |
-4 |
| 2003 |
137350 |
|
|
|
135560 |
135560 |
-1790 |
-1790 |
0 |
0 |
0 |
| 2004 |
142530 |
|
|
|
140670 |
140670 |
-1860 |
-1860 |
0 |
0 |
0 |
| 2005 |
137250 |
137540 |
137870 |
136250 |
137300 |
137080 |
50 |
-170 |
7138 |
27084 |
108 |
| 2006 |
135950 |
|
|
|
135950 |
135950 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
137490 |
|
|
|
137490 |
137490 |
0 |
0 |
0 |
0 |
0 |
| 2008 |
135190 |
|
|
|
135190 |
135190 |
0 |
0 |
0 |
2 |
0 |
| 2009 |
137140 |
136670 |
137070 |
136670 |
137070 |
136870 |
-70 |
-270 |
4 |
176 |
2 |
| 2010 |
137480 |
|
|
|
137480 |
137480 |
0 |
0 |
0 |
4 |
0 |
| 2011 |
137600 |
|
|
|
137600 |
137600 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
19566 |
49844 / -888 |
发表评论