2018年12月24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：2018/12/24 16:56:27
| 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 |
48320 |
48290 |
48500 |
48070 |
48120 |
48210 |
-200 |
-110 |
41704 |
80464 |
-2162 |
| 1902 |
48350 |
48300 |
48510 |
48030 |
48100 |
48220 |
-250 |
-130 |
188998 |
192340 |
1406 |
| 1903 |
48360 |
48360 |
48500 |
48040 |
48070 |
48190 |
-290 |
-170 |
70978 |
116480 |
9296 |
| 1904 |
48360 |
48370 |
48500 |
48030 |
48080 |
48210 |
-280 |
-150 |
22070 |
52846 |
1766 |
| 1905 |
48350 |
48280 |
48500 |
48000 |
48060 |
48200 |
-290 |
-150 |
13650 |
37938 |
5014 |
| 1906 |
48360 |
48360 |
48510 |
48050 |
48070 |
48210 |
-290 |
-150 |
1896 |
12220 |
-2 |
| 1907 |
48430 |
48400 |
48510 |
48060 |
48100 |
48210 |
-330 |
-220 |
546 |
5050 |
178 |
| 1908 |
48490 |
48370 |
48520 |
48100 |
48120 |
48260 |
-370 |
-230 |
276 |
4758 |
8 |
| 1909 |
48430 |
48510 |
48550 |
48130 |
48130 |
48260 |
-300 |
-170 |
248 |
2444 |
82 |
| 1910 |
48480 |
48500 |
48600 |
48150 |
48170 |
48310 |
-310 |
-170 |
150 |
1064 |
20 |
| 1911 |
48500 |
48620 |
48660 |
48150 |
48150 |
48250 |
-350 |
-250 |
204 |
1036 |
112 |
| 1912 |
48560 |
48570 |
48590 |
48270 |
48310 |
48350 |
-250 |
-210 |
136 |
178 |
48 |
| 小计 |
|
|
|
|
|
|
|
|
340856 |
506818 / 15766 |
| 合计 |
|
|
|
|
|
|
|
|
344156 |
|
|
| 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 |
13650 |
13685 |
13720 |
13635 |
13680 |
13680 |
30 |
30 |
26634 |
134732 |
-6020 |
| 1902 |
13710 |
13730 |
13780 |
13695 |
13745 |
13740 |
35 |
30 |
129004 |
226310 |
288 |
| 1903 |
13760 |
13780 |
13815 |
13730 |
13780 |
13780 |
20 |
20 |
52734 |
161124 |
6694 |
| 1904 |
13805 |
13825 |
13855 |
13775 |
13810 |
13815 |
5 |
10 |
16496 |
54530 |
306 |
| 1905 |
13845 |
13860 |
13900 |
13815 |
13845 |
13850 |
0 |
5 |
6900 |
38470 |
814 |
| 1906 |
13885 |
13910 |
13930 |
13855 |
13865 |
13880 |
-20 |
-5 |
3754 |
14230 |
1616 |
| 1907 |
13920 |
13960 |
13995 |
13880 |
13905 |
13920 |
-15 |
0 |
1284 |
15150 |
106 |
| 1908 |
13975 |
14015 |
14015 |
13930 |
13930 |
13960 |
-45 |
-15 |
162 |
798 |
16 |
| 1909 |
14035 |
14040 |
14040 |
13950 |
13985 |
14015 |
-50 |
-20 |
120 |
394 |
36 |
| 1910 |
14090 |
14070 |
14080 |
14015 |
14030 |
14055 |
-60 |
-35 |
30 |
438 |
-4 |
| 1911 |
14080 |
14130 |
14130 |
14060 |
14060 |
14105 |
-20 |
25 |
44 |
288 |
10 |
| 1912 |
14110 |
14175 |
14215 |
14130 |
14165 |
14180 |
55 |
70 |
18 |
132 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
237180 |
646596 / 3862 |
| 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 |
21425 |
21415 |
21455 |
21055 |
21070 |
21180 |
-355 |
-245 |
61580 |
59820 |
-7444 |
| 1902 |
21090 |
21040 |
21095 |
20600 |
20630 |
20815 |
-460 |
-275 |
710728 |
226106 |
14248 |
| 1903 |
20865 |
20785 |
20865 |
20355 |
20395 |
20580 |
-470 |
-285 |
115300 |
110528 |
7346 |
| 1904 |
20680 |
20630 |
20680 |
20165 |
20215 |
20380 |
-465 |
-300 |
30918 |
51412 |
1910 |
| 1905 |
20500 |
20470 |
20500 |
19960 |
20000 |
20205 |
-500 |
-295 |
17186 |
21194 |
2798 |
| 1906 |
20345 |
20265 |
20265 |
19825 |
19875 |
20005 |
-470 |
-340 |
360 |
2316 |
136 |
| 1907 |
20190 |
20075 |
20095 |
19710 |
19740 |
19885 |
-450 |
-305 |
130 |
796 |
66 |
| 1908 |
20090 |
19915 |
19915 |
19625 |
19625 |
19715 |
-465 |
-375 |
18 |
1078 |
4 |
| 1909 |
20005 |
19835 |
19835 |
19560 |
19565 |
19690 |
-440 |
-315 |
28 |
1058 |
-4 |
| 1910 |
19930 |
19785 |
19785 |
19510 |
19510 |
19650 |
-420 |
-280 |
30 |
388 |
8 |
| 1911 |
19795 |
19610 |
19610 |
19400 |
19400 |
19495 |
-395 |
-300 |
14 |
280 |
-2 |
| 1912 |
19780 |
19450 |
19450 |
19450 |
19450 |
19450 |
-330 |
-330 |
2 |
18 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
936294 |
474994 / 19066 |
| 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 |
18445 |
18355 |
18460 |
18310 |
18335 |
18365 |
-110 |
-80 |
13570 |
27994 |
-4200 |
| 1902 |
18090 |
18030 |
18060 |
17900 |
17950 |
17970 |
-140 |
-120 |
42310 |
56816 |
5180 |
| 1903 |
17830 |
17765 |
17820 |
17685 |
17725 |
17740 |
-105 |
-90 |
6046 |
12704 |
2798 |
| 1904 |
17670 |
17590 |
17640 |
17545 |
17580 |
17610 |
-90 |
-60 |
190 |
1798 |
28 |
| 1905 |
17555 |
17480 |
17560 |
17410 |
17475 |
17480 |
-80 |
-75 |
100 |
1300 |
32 |
| 1906 |
17480 |
17430 |
17430 |
17430 |
17430 |
17430 |
-50 |
-50 |
4 |
194 |
0 |
| 1907 |
17365 |
17335 |
17415 |
17205 |
17205 |
17340 |
-160 |
-25 |
12 |
204 |
2 |
| 1908 |
17275 |
17220 |
17220 |
17130 |
17130 |
17160 |
-145 |
-115 |
6 |
60 |
0 |
| 1909 |
17165 |
17175 |
17175 |
17035 |
17035 |
17110 |
-130 |
-55 |
8 |
88 |
2 |
| 1910 |
17070 |
17030 |
17030 |
17030 |
17030 |
17030 |
-40 |
-40 |
2 |
66 |
0 |
| 1911 |
16990 |
|
|
|
16990 |
16990 |
0 |
0 |
0 |
34 |
0 |
| 1912 |
16785 |
|
|
|
16785 |
16785 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
62248 |
101262 / 3842 |
| 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 |
90190 |
89840 |
90870 |
89510 |
90440 |
90450 |
250 |
260 |
26100 |
64176 |
-8416 |
| 1902 |
90210 |
|
|
|
90210 |
90210 |
0 |
0 |
0 |
282 |
0 |
| 1903 |
90000 |
89690 |
90780 |
89510 |
90260 |
90180 |
260 |
180 |
62756 |
112922 |
-2542 |
| 1904 |
90050 |
89840 |
90930 |
89640 |
90430 |
90320 |
380 |
270 |
12566 |
22294 |
-3130 |
| 1905 |
90120 |
89640 |
90860 |
89530 |
90300 |
90230 |
180 |
110 |
535550 |
294874 |
1934 |
| 1906 |
90680 |
91020 |
91020 |
90820 |
90820 |
90970 |
140 |
290 |
8 |
118 |
6 |
| 1907 |
90350 |
89900 |
90800 |
89860 |
90420 |
90530 |
70 |
180 |
192 |
11230 |
60 |
| 1908 |
90070 |
|
|
|
90070 |
90070 |
0 |
0 |
0 |
70 |
0 |
| 1909 |
90500 |
90030 |
91110 |
89960 |
90600 |
90620 |
100 |
120 |
462 |
2692 |
18 |
| 1910 |
91310 |
|
|
|
91310 |
91310 |
0 |
0 |
0 |
22 |
0 |
| 1911 |
91000 |
90290 |
90340 |
90290 |
90340 |
90310 |
-660 |
-690 |
4 |
52 |
4 |
| 1912 |
91290 |
|
|
|
91290 |
91290 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
637638 |
508732 / -12066 |
| 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 |
144970 |
145020 |
145500 |
144690 |
144820 |
145250 |
-150 |
280 |
1366 |
10174 |
-150 |
| 1902 |
145200 |
|
|
|
145200 |
145200 |
0 |
0 |
0 |
0 |
0 |
| 1903 |
145690 |
|
|
|
145690 |
145690 |
0 |
0 |
0 |
2 |
0 |
| 1904 |
146390 |
|
|
|
146390 |
146390 |
0 |
0 |
0 |
4 |
0 |
| 1905 |
146590 |
146780 |
147360 |
146310 |
146430 |
146830 |
-160 |
240 |
18832 |
30600 |
-340 |
| 1906 |
145450 |
|
|
|
145450 |
145450 |
0 |
0 |
0 |
0 |
0 |
| 1907 |
147060 |
|
|
|
147060 |
147060 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
146760 |
|
|
|
146760 |
146760 |
0 |
0 |
0 |
0 |
0 |
| 1909 |
148040 |
148480 |
148890 |
148010 |
148010 |
148530 |
-30 |
490 |
84 |
532 |
-10 |
| 1910 |
148700 |
|
|
|
148700 |
148700 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
147840 |
|
|
|
147840 |
147840 |
0 |
0 |
0 |
2 |
0 |
| 1912 |
147840 |
|
|
|
147840 |
147840 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
20282 |
41314 / -500 |
发表评论