2022年12月23日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2022/12/23 15:16:53
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:铜 |
| 2301 |
65990 |
65710 |
65790 |
65330 |
65450 |
65500 |
-540 |
-490 |
45030 |
1474793.57 |
90762 |
-6195 |
| 2302 |
65940 |
65510 |
65770 |
65230 |
65390 |
65430 |
-550 |
-510 |
43934 |
1437380.98 |
97541 |
603 |
| 2303 |
65960 |
65450 |
65780 |
65200 |
65380 |
65440 |
-580 |
-520 |
24334 |
796283.60 |
112551 |
4104 |
| 2304 |
65960 |
65630 |
65750 |
65230 |
65340 |
65420 |
-620 |
-540 |
4397 |
143836.44 |
39669 |
782 |
| 2305 |
65930 |
65810 |
65810 |
65200 |
65380 |
65370 |
-550 |
-560 |
1937 |
63314.47 |
25523 |
621 |
| 2306 |
65920 |
65440 |
65610 |
65130 |
65300 |
65290 |
-620 |
-630 |
786 |
25661.30 |
16150 |
278 |
| 2307 |
65780 |
65300 |
65370 |
65050 |
65200 |
65200 |
-580 |
-580 |
319 |
10399.85 |
6470 |
126 |
| 2308 |
65560 |
65200 |
65220 |
64970 |
65130 |
65110 |
-430 |
-450 |
203 |
6609.28 |
5968 |
107 |
| 2309 |
65560 |
65210 |
65210 |
64900 |
64900 |
64960 |
-660 |
-600 |
36 |
1169.45 |
2940 |
6 |
| 2310 |
65510 |
64960 |
64980 |
64760 |
64880 |
64860 |
-630 |
-650 |
68 |
2205.36 |
1865 |
-11 |
| 2311 |
65240 |
64930 |
64930 |
64630 |
64720 |
64780 |
-520 |
-460 |
67 |
2170.44 |
1468 |
3 |
| 2312 |
65120 |
64830 |
64850 |
64560 |
64730 |
64730 |
-390 |
-390 |
50 |
1618.46 |
261 |
17 |
| 小计 |
|
|
|
|
|
|
|
|
121161 |
3965443.19 |
401168 / 441 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:铜(BC) |
| 2301 |
58770 |
58620 |
58670 |
57900 |
58270 |
58240 |
-500 |
-530 |
125 |
3640.43 |
2101 |
-57 |
| 2302 |
58930 |
58780 |
58800 |
58160 |
58260 |
58390 |
-670 |
-540 |
15409 |
449918.34 |
9286 |
-2297 |
| 2303 |
59030 |
58810 |
58910 |
58330 |
58430 |
58490 |
-600 |
-540 |
7780 |
227555.98 |
11740 |
983 |
| 2304 |
58730 |
58610 |
58610 |
58540 |
58540 |
58570 |
-190 |
-160 |
4 |
117.15 |
41 |
3 |
| 2305 |
58730 |
|
|
|
58730 |
58730 |
0 |
0 |
0 |
0.00 |
1 |
0 |
| 2306 |
59220 |
57530 |
57960 |
57530 |
57530 |
57630 |
-1690 |
-1590 |
4 |
115.28 |
4 |
1 |
| 2307 |
58140 |
|
|
|
58140 |
58140 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2308 |
57480 |
|
|
|
57480 |
57480 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2309 |
59220 |
|
|
|
57630 |
57630 |
-1590 |
-1590 |
0 |
0.00 |
0 |
0 |
| 2310 |
57570 |
|
|
|
57570 |
57570 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2311 |
57480 |
|
|
|
57480 |
57480 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2312 |
57480 |
|
|
|
57480 |
57480 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
23322 |
681347.17 |
23173 / -1367 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:铝 |
| 2301 |
18685 |
18660 |
18690 |
18570 |
18680 |
18630 |
-5 |
-55 |
97667 |
909845.22 |
94488 |
-11935 |
| 2302 |
18610 |
18560 |
18600 |
18475 |
18575 |
18545 |
-35 |
-65 |
83855 |
777684.82 |
135641 |
9082 |
| 2303 |
18590 |
18565 |
18590 |
18475 |
18555 |
18535 |
-35 |
-55 |
22670 |
210131.75 |
73204 |
5676 |
| 2304 |
18570 |
18545 |
18570 |
18460 |
18540 |
18525 |
-30 |
-45 |
3986 |
36923.38 |
27206 |
1185 |
| 2305 |
18545 |
18500 |
18545 |
18440 |
18545 |
18500 |
0 |
-45 |
1876 |
17353.63 |
20591 |
704 |
| 2306 |
18510 |
18495 |
18535 |
18435 |
18500 |
18485 |
-10 |
-25 |
129 |
1192.51 |
12620 |
60 |
| 2307 |
18600 |
18500 |
18535 |
18470 |
18530 |
18515 |
-70 |
-85 |
21 |
194.41 |
1334 |
1 |
| 2308 |
18560 |
18500 |
18555 |
18500 |
18520 |
18525 |
-40 |
-35 |
27 |
250.15 |
914 |
14 |
| 2309 |
18585 |
18560 |
18560 |
18480 |
18505 |
18510 |
-80 |
-75 |
19 |
175.87 |
1537 |
3 |
| 2310 |
18575 |
18520 |
18555 |
18510 |
18535 |
18530 |
-40 |
-45 |
12 |
111.20 |
230 |
-6 |
| 2311 |
18605 |
18505 |
18560 |
18505 |
18555 |
18540 |
-50 |
-65 |
4 |
37.08 |
285 |
-1 |
| 2312 |
18665 |
|
|
|
18665 |
18665 |
0 |
0 |
0 |
0.00 |
309 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
210266 |
1953900.00 |
368359 / 4783 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:锌 |
| 2301 |
23450 |
23360 |
23380 |
23125 |
23260 |
23215 |
-190 |
-235 |
87241 |
1012658.69 |
39943 |
-8247 |
| 2302 |
23400 |
23255 |
23325 |
23020 |
23155 |
23145 |
-245 |
-255 |
98153 |
1136100.71 |
86458 |
5385 |
| 2303 |
23375 |
23200 |
23295 |
22980 |
23115 |
23115 |
-260 |
-260 |
19755 |
228323.02 |
30193 |
3001 |
| 2304 |
23335 |
23140 |
23260 |
22955 |
23095 |
23085 |
-240 |
-250 |
1971 |
22752.45 |
9867 |
185 |
| 2305 |
23330 |
23165 |
23215 |
22920 |
23050 |
23045 |
-280 |
-285 |
456 |
5254.95 |
7716 |
43 |
| 2306 |
23260 |
23085 |
23120 |
22880 |
22915 |
23005 |
-345 |
-255 |
55 |
632.68 |
2588 |
-2 |
| 2307 |
23210 |
23000 |
23040 |
22885 |
22885 |
23010 |
-325 |
-200 |
9 |
103.56 |
133 |
-6 |
| 2308 |
23130 |
23010 |
23010 |
22745 |
22770 |
22835 |
-360 |
-295 |
14 |
159.85 |
111 |
-1 |
| 2309 |
23050 |
22900 |
22950 |
22695 |
22710 |
22795 |
-340 |
-255 |
20 |
227.96 |
284 |
9 |
| 2310 |
22975 |
22855 |
22855 |
22675 |
22760 |
22800 |
-215 |
-175 |
7 |
79.81 |
38 |
3 |
| 2311 |
22905 |
22810 |
22810 |
22810 |
22810 |
22810 |
-95 |
-95 |
1 |
11.41 |
43 |
0 |
| 2312 |
22870 |
22860 |
22860 |
22650 |
22650 |
22725 |
-220 |
-145 |
4 |
45.45 |
14 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
207686 |
2406350.55 |
177388 / 372 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:铅 |
| 2301 |
15675 |
15770 |
15880 |
15705 |
15830 |
15785 |
155 |
110 |
25505 |
201306.43 |
21960 |
-6992 |
| 2302 |
15695 |
15865 |
15885 |
15720 |
15865 |
15800 |
170 |
105 |
66602 |
526250.81 |
66869 |
8179 |
| 2303 |
15740 |
15790 |
15880 |
15720 |
15860 |
15795 |
120 |
55 |
18762 |
148206.88 |
26297 |
4912 |
| 2304 |
15780 |
15870 |
15870 |
15735 |
15870 |
15815 |
90 |
35 |
1267 |
10019.28 |
4261 |
121 |
| 2305 |
15790 |
15780 |
15870 |
15760 |
15870 |
15835 |
80 |
45 |
87 |
688.92 |
1250 |
52 |
| 2306 |
15775 |
15835 |
15855 |
15830 |
15855 |
15845 |
80 |
70 |
198 |
1568.77 |
232 |
195 |
| 2307 |
15740 |
|
|
|
15790 |
15790 |
50 |
50 |
0 |
0.00 |
20 |
0 |
| 2308 |
15715 |
15805 |
15805 |
15805 |
15805 |
15805 |
90 |
90 |
1 |
7.90 |
28 |
-1 |
| 2309 |
15665 |
15825 |
15825 |
15825 |
15825 |
15825 |
160 |
160 |
2 |
15.83 |
25 |
-2 |
| 2310 |
15795 |
15860 |
15860 |
15860 |
15860 |
15860 |
65 |
65 |
2 |
15.86 |
175 |
0 |
| 2311 |
15495 |
|
|
|
15495 |
15495 |
0 |
0 |
0 |
0.00 |
17 |
0 |
| 2312 |
15550 |
|
|
|
15555 |
15555 |
5 |
5 |
0 |
0.00 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
112426 |
888080.68 |
121134 / 6464 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:镍 |
| 2301 |
220750 |
216230 |
220650 |
216230 |
219710 |
218310 |
-1040 |
-2440 |
29630 |
646860.83 |
33486 |
-10590 |
| 2302 |
219480 |
215950 |
218460 |
214510 |
217520 |
216390 |
-1960 |
-3090 |
132789 |
2873478.96 |
71583 |
-4396 |
| 2303 |
217240 |
215990 |
216180 |
212720 |
215030 |
214410 |
-2210 |
-2830 |
25146 |
539166.87 |
32773 |
1499 |
| 2304 |
214390 |
218500 |
218500 |
210310 |
212850 |
211950 |
-1540 |
-2440 |
1245 |
26388.05 |
2200 |
161 |
| 2305 |
211760 |
211480 |
211480 |
208000 |
210000 |
209300 |
-1760 |
-2460 |
1650 |
34534.65 |
5450 |
-150 |
| 2306 |
210110 |
206300 |
207500 |
206300 |
207330 |
207160 |
-2780 |
-2950 |
5 |
103.58 |
282 |
1 |
| 2307 |
209380 |
205360 |
206240 |
205340 |
206240 |
205650 |
-3140 |
-3730 |
15 |
308.48 |
87 |
-8 |
| 2308 |
206550 |
203180 |
205000 |
202000 |
203670 |
203870 |
-2880 |
-2680 |
9 |
183.49 |
102 |
4 |
| 2309 |
203490 |
198480 |
201120 |
198480 |
201120 |
200590 |
-2370 |
-2900 |
15 |
300.90 |
70 |
-1 |
| 2310 |
201880 |
199620 |
199620 |
198620 |
198620 |
199280 |
-3260 |
-2600 |
3 |
59.79 |
94 |
2 |
| 2311 |
201830 |
198520 |
198520 |
198520 |
198520 |
198520 |
-3310 |
-3310 |
1 |
19.85 |
16 |
0 |
| 2312 |
200270 |
|
|
|
200270 |
200270 |
0 |
0 |
0 |
0.00 |
11 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
190508 |
4121405.43 |
146154 / -13478 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:锡 |
| 2301 |
196080 |
193400 |
198350 |
193000 |
196550 |
195920 |
470 |
-160 |
49232 |
964593.48 |
27989 |
-3443 |
| 2302 |
196550 |
194800 |
198830 |
193550 |
196990 |
196480 |
440 |
-70 |
55047 |
1081570.54 |
36631 |
2456 |
| 2303 |
196860 |
195590 |
199000 |
193940 |
197300 |
196890 |
440 |
30 |
16683 |
328478.83 |
16654 |
1943 |
| 2304 |
196930 |
194610 |
198450 |
194060 |
197390 |
196860 |
460 |
-70 |
166 |
3267.93 |
306 |
20 |
| 2305 |
196580 |
194980 |
198770 |
193530 |
197500 |
196660 |
920 |
80 |
2463 |
48439.40 |
6730 |
205 |
| 2306 |
195780 |
193430 |
197770 |
193430 |
197760 |
197330 |
1980 |
1550 |
22 |
434.14 |
68 |
15 |
| 2307 |
195220 |
195760 |
196960 |
190400 |
196910 |
195600 |
1690 |
380 |
28 |
547.70 |
3224 |
14 |
| 2308 |
195470 |
195370 |
197000 |
195370 |
197000 |
196270 |
1530 |
800 |
6 |
117.76 |
82 |
-1 |
| 2309 |
195090 |
195500 |
198000 |
193610 |
196950 |
195610 |
1860 |
520 |
142 |
2777.72 |
814 |
97 |
| 2310 |
196170 |
193720 |
197430 |
193720 |
196880 |
196490 |
710 |
320 |
13 |
255.45 |
366 |
9 |
| 2311 |
195970 |
196850 |
197300 |
196350 |
197300 |
196830 |
1330 |
860 |
3 |
59.05 |
176 |
1 |
| 2312 |
196310 |
196000 |
197590 |
195500 |
196480 |
196690 |
170 |
380 |
13 |
255.71 |
21 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
123818 |
2430797.70 |
93061 / 1318 |
发表评论