2019年12月9日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/12/9 15:16:51
| 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 |
47210 |
47210 |
48240 |
47210 |
48200 |
47890 |
990 |
680 |
43400 |
40470 |
-12520 |
| 2001 |
47280 |
47270 |
48340 |
47260 |
48340 |
47920 |
1060 |
640 |
199968 |
185692 |
-2948 |
| 2002 |
47370 |
47360 |
48470 |
47340 |
48440 |
48030 |
1070 |
660 |
291252 |
225912 |
61334 |
| 2003 |
47450 |
47480 |
48560 |
47420 |
48530 |
48150 |
1080 |
700 |
63360 |
76214 |
14168 |
| 2004 |
47520 |
47510 |
48610 |
47500 |
48560 |
48160 |
1040 |
640 |
11500 |
24612 |
3628 |
| 2005 |
47590 |
47590 |
48670 |
47560 |
48620 |
48310 |
1030 |
720 |
7566 |
24426 |
2154 |
| 2006 |
47670 |
47690 |
48750 |
47680 |
48680 |
48360 |
1010 |
690 |
1062 |
2760 |
162 |
| 2007 |
47760 |
47770 |
48750 |
47770 |
48720 |
48500 |
960 |
740 |
228 |
1198 |
8 |
| 2008 |
47880 |
47980 |
48850 |
47980 |
48800 |
48540 |
920 |
660 |
140 |
1186 |
2 |
| 2009 |
47940 |
48000 |
48930 |
48000 |
48930 |
48670 |
990 |
730 |
116 |
622 |
22 |
| 2010 |
48000 |
48100 |
48910 |
48100 |
48910 |
48650 |
910 |
650 |
68 |
366 |
4 |
| 2011 |
48060 |
48180 |
49000 |
48050 |
49000 |
48540 |
940 |
480 |
96 |
282 |
38 |
| 小计 |
618756 |
583740 / 66052 |
| 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 |
14015 |
14005 |
14065 |
13965 |
14050 |
14030 |
35 |
15 |
18610 |
45890 |
-9260 |
| 2001 |
13875 |
13830 |
13960 |
13810 |
13935 |
13880 |
60 |
5 |
105966 |
187038 |
-8526 |
| 2002 |
13770 |
13720 |
13855 |
13720 |
13845 |
13780 |
75 |
10 |
79942 |
186500 |
4072 |
| 2003 |
13740 |
13715 |
13825 |
13695 |
13815 |
13750 |
75 |
10 |
23280 |
99104 |
1234 |
| 2004 |
13745 |
13705 |
13820 |
13700 |
13805 |
13750 |
60 |
5 |
8014 |
48890 |
2824 |
| 2005 |
13730 |
13705 |
13805 |
13695 |
13800 |
13765 |
70 |
35 |
3226 |
21620 |
1300 |
| 2006 |
13725 |
13705 |
13820 |
13705 |
13785 |
13755 |
60 |
30 |
528 |
11728 |
232 |
| 2007 |
13730 |
13700 |
13800 |
13700 |
13770 |
13770 |
40 |
40 |
74 |
2820 |
60 |
| 2008 |
13760 |
13705 |
13805 |
13705 |
13805 |
13725 |
45 |
-35 |
44 |
526 |
32 |
| 2009 |
13725 |
13720 |
13805 |
13720 |
13805 |
13765 |
80 |
40 |
10 |
522 |
-4 |
| 2010 |
13770 |
13780 |
13845 |
13780 |
13845 |
13785 |
75 |
15 |
22 |
452 |
20 |
| 2011 |
13795 |
13795 |
13795 |
13795 |
13795 |
13795 |
0 |
0 |
20 |
102 |
20 |
| 小计 |
239736 |
605192 / -7996 |
| 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 |
18235 |
18270 |
18315 |
18235 |
18260 |
18280 |
25 |
45 |
10100 |
20360 |
-2110 |
| 2001 |
18005 |
18005 |
18150 |
17990 |
18065 |
18065 |
60 |
60 |
209344 |
126176 |
-8266 |
| 2002 |
17860 |
17840 |
17995 |
17810 |
17900 |
17895 |
40 |
35 |
217034 |
199830 |
5978 |
| 2003 |
17810 |
17780 |
17930 |
17750 |
17845 |
17840 |
35 |
30 |
40044 |
74552 |
3122 |
| 2004 |
17800 |
17770 |
17900 |
17740 |
17800 |
17825 |
0 |
25 |
7104 |
32208 |
2112 |
| 2005 |
17780 |
17755 |
17895 |
17730 |
17810 |
17815 |
30 |
35 |
8758 |
35658 |
2438 |
| 2006 |
17795 |
17755 |
17880 |
17740 |
17795 |
17825 |
0 |
30 |
348 |
13850 |
4 |
| 2007 |
17770 |
17795 |
17875 |
17795 |
17875 |
17855 |
105 |
85 |
42 |
444 |
38 |
| 2008 |
17830 |
17845 |
17865 |
17835 |
17865 |
17845 |
35 |
15 |
28 |
128 |
2 |
| 2009 |
17795 |
17785 |
17910 |
17765 |
17820 |
17845 |
25 |
50 |
64 |
604 |
12 |
| 2010 |
17840 |
17840 |
17840 |
0 |
0 |
0 |
200 |
0 |
| 2011 |
17795 |
17845 |
17920 |
17835 |
17835 |
17860 |
40 |
65 |
8 |
106 |
4 |
| 小计 |
492874 |
504116 / 3334 |
| 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 |
15335 |
15340 |
15495 |
15340 |
15460 |
15430 |
125 |
95 |
830 |
5130 |
-590 |
| 2001 |
15070 |
15080 |
15180 |
15020 |
15140 |
15105 |
70 |
35 |
39040 |
70318 |
-5296 |
| 2002 |
15010 |
15005 |
15085 |
14965 |
15030 |
15030 |
20 |
20 |
22812 |
46234 |
4870 |
| 2003 |
15000 |
14995 |
15075 |
14955 |
15040 |
15025 |
40 |
25 |
3234 |
12030 |
1152 |
| 2004 |
14995 |
15005 |
15080 |
14965 |
15030 |
15005 |
35 |
10 |
268 |
2642 |
162 |
| 2005 |
14980 |
14960 |
15065 |
14960 |
15015 |
15000 |
35 |
20 |
174 |
790 |
86 |
| 2006 |
14965 |
14975 |
15035 |
14975 |
15035 |
15020 |
70 |
55 |
18 |
260 |
-6 |
| 2007 |
14940 |
14995 |
15060 |
14995 |
15005 |
15040 |
65 |
100 |
134 |
274 |
108 |
| 2008 |
14930 |
14985 |
15025 |
14985 |
15020 |
15015 |
90 |
85 |
10 |
42 |
2 |
| 2009 |
14955 |
15020 |
15020 |
15020 |
15020 |
15020 |
65 |
65 |
2 |
66 |
-2 |
| 2010 |
14870 |
14975 |
15050 |
14975 |
15030 |
15005 |
160 |
135 |
12 |
54 |
8 |
| 2011 |
14975 |
14970 |
15160 |
14925 |
15030 |
15010 |
55 |
35 |
134 |
126 |
46 |
| 小计 |
66668 |
137966 / 540 |
| 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 |
105460 |
106810 |
107290 |
104200 |
104480 |
106290 |
-980 |
830 |
468 |
4008 |
-120 |
| 2001 |
105810 |
106350 |
107620 |
104200 |
104570 |
106500 |
-1240 |
690 |
72444 |
99098 |
-5848 |
| 2002 |
105720 |
106400 |
107680 |
104230 |
104710 |
106600 |
-1010 |
880 |
2129760 |
389596 |
6660 |
| 2003 |
105600 |
106160 |
107500 |
104200 |
104660 |
106460 |
-940 |
860 |
136150 |
102878 |
2988 |
| 2004 |
105570 |
106100 |
107330 |
104180 |
104700 |
106330 |
-870 |
760 |
31608 |
80712 |
2992 |
| 2005 |
105560 |
106060 |
107300 |
104220 |
104610 |
106270 |
-950 |
710 |
48148 |
100118 |
4166 |
| 2006 |
105430 |
105990 |
106900 |
104060 |
104210 |
106100 |
-1220 |
670 |
4156 |
27206 |
1710 |
| 2007 |
105240 |
105780 |
106400 |
103960 |
103960 |
105790 |
-1280 |
550 |
1424 |
16400 |
636 |
| 2008 |
105250 |
105890 |
106300 |
103900 |
103900 |
105940 |
-1350 |
690 |
560 |
1270 |
290 |
| 2009 |
105290 |
105960 |
106400 |
104010 |
104270 |
105810 |
-1020 |
520 |
630 |
1620 |
172 |
| 2010 |
105500 |
106020 |
106550 |
104960 |
105020 |
105810 |
-480 |
310 |
80 |
288 |
12 |
| 2011 |
105440 |
105890 |
106660 |
102810 |
104080 |
104880 |
-1360 |
-560 |
114 |
240 |
-10 |
| 小计 |
2425542 |
823434 / 13648 |
| 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 |
139100 |
139030 |
140470 |
139030 |
140230 |
139980 |
1130 |
880 |
15376 |
22352 |
76 |
| 2002 |
138450 |
141640 |
141910 |
138650 |
141530 |
140780 |
3080 |
2330 |
20 |
10 |
8 |
| 2003 |
136940 |
139980 |
140420 |
138240 |
139560 |
139550 |
2620 |
2610 |
8 |
2 |
2 |
| 2004 |
140670 |
143350 |
143350 |
2680 |
2680 |
0 |
0 |
0 |
| 2005 |
137440 |
137800 |
138760 |
137400 |
138760 |
138240 |
1320 |
800 |
7550 |
27954 |
612 |
| 2006 |
135950 |
136740 |
136740 |
790 |
790 |
0 |
0 |
0 |
| 2007 |
137850 |
138650 |
138650 |
800 |
800 |
0 |
0 |
0 |
| 2008 |
135190 |
135190 |
135190 |
0 |
0 |
0 |
2 |
0 |
| 2009 |
137110 |
137840 |
137840 |
730 |
730 |
0 |
204 |
0 |
| 2010 |
137480 |
137480 |
137480 |
0 |
0 |
0 |
4 |
0 |
| 2011 |
137600 |
137600 |
137600 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
22954 |
50528 / 698 |
发表评论