2022年12月19日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2022/12/19 15:51:38
| 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 |
65460 |
65050 |
65950 |
64910 |
65110 |
65310 |
-350 |
-150 |
76102 |
2485467.56 |
123414 |
-6985 |
| 2302 |
65490 |
65050 |
65940 |
64900 |
65100 |
65330 |
-390 |
-160 |
41978 |
1371236.44 |
94125 |
2529 |
| 2303 |
65570 |
65100 |
65950 |
64950 |
65080 |
65330 |
-490 |
-240 |
24380 |
796384.85 |
96743 |
752 |
| 2304 |
65500 |
65240 |
65980 |
64980 |
65150 |
65380 |
-350 |
-120 |
6043 |
197546.69 |
35491 |
967 |
| 2305 |
65560 |
65240 |
65920 |
64910 |
65150 |
65330 |
-410 |
-230 |
4098 |
133864.35 |
22904 |
144 |
| 2306 |
65550 |
65190 |
65860 |
64920 |
65100 |
65300 |
-450 |
-250 |
2649 |
86491.71 |
15186 |
1274 |
| 2307 |
65360 |
65100 |
65710 |
64780 |
64940 |
65010 |
-420 |
-350 |
1103 |
35857.03 |
5200 |
585 |
| 2308 |
65230 |
65010 |
65470 |
64710 |
64920 |
64930 |
-310 |
-300 |
138 |
4480.79 |
7916 |
61 |
| 2309 |
65080 |
64910 |
65500 |
64600 |
64770 |
64800 |
-310 |
-280 |
182 |
5896.83 |
2946 |
-56 |
| 2310 |
65020 |
64730 |
65400 |
64450 |
64650 |
64720 |
-370 |
-300 |
222 |
7184.40 |
1864 |
109 |
| 2311 |
64930 |
64750 |
65270 |
64390 |
64530 |
64810 |
-400 |
-120 |
280 |
9074.57 |
1455 |
54 |
| 2312 |
64880 |
64660 |
65050 |
64300 |
64500 |
64450 |
-380 |
-430 |
105 |
3384.03 |
174 |
79 |
| 小计 |
|
|
|
|
|
|
|
|
157280 |
5136869.22 |
407418 / -487 |
| 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 |
58500 |
57570 |
58800 |
57570 |
58060 |
58310 |
-440 |
-190 |
401 |
11692.49 |
2188 |
-8 |
| 2302 |
58590 |
58020 |
58950 |
57900 |
58110 |
58310 |
-480 |
-280 |
13892 |
405053.67 |
13140 |
-594 |
| 2303 |
58690 |
58020 |
58990 |
58000 |
58320 |
58410 |
-370 |
-280 |
5468 |
159710.23 |
8266 |
553 |
| 2304 |
58960 |
58950 |
58950 |
58950 |
58950 |
58950 |
-10 |
-10 |
1 |
29.48 |
38 |
0 |
| 2305 |
58870 |
|
|
|
58870 |
58870 |
0 |
0 |
0 |
0.00 |
1 |
0 |
| 2306 |
56850 |
|
|
|
56850 |
56850 |
0 |
0 |
0 |
0.00 |
2 |
0 |
| 2307 |
58140 |
|
|
|
58140 |
58140 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2308 |
57480 |
|
|
|
57480 |
57480 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2309 |
57720 |
|
|
|
57720 |
57720 |
0 |
0 |
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 |
|
|
|
|
|
|
|
|
19762 |
576485.86 |
23635 / -49 |
| 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 |
18745 |
18755 |
18820 |
18510 |
18540 |
18660 |
-205 |
-85 |
161793 |
1509890.04 |
133622 |
-6516 |
| 2302 |
18705 |
18660 |
18775 |
18460 |
18500 |
18605 |
-205 |
-100 |
76904 |
715496.53 |
116611 |
999 |
| 2303 |
18690 |
18665 |
18745 |
18460 |
18500 |
18580 |
-190 |
-110 |
26567 |
246826.46 |
62316 |
2594 |
| 2304 |
18670 |
18670 |
18720 |
18450 |
18495 |
18570 |
-175 |
-100 |
4412 |
40968.67 |
24502 |
978 |
| 2305 |
18665 |
18640 |
18695 |
18435 |
18485 |
18545 |
-180 |
-120 |
2940 |
27261.56 |
18914 |
364 |
| 2306 |
18680 |
18640 |
18695 |
18425 |
18440 |
18560 |
-240 |
-120 |
1246 |
11565.04 |
11293 |
82 |
| 2307 |
18660 |
18625 |
18640 |
18440 |
18440 |
18510 |
-220 |
-150 |
60 |
555.33 |
1268 |
30 |
| 2308 |
18735 |
18645 |
18670 |
18465 |
18505 |
18525 |
-230 |
-210 |
119 |
1102.51 |
842 |
63 |
| 2309 |
18690 |
18660 |
18660 |
18450 |
18450 |
18540 |
-240 |
-150 |
696 |
6453.29 |
1229 |
648 |
| 2310 |
18670 |
18620 |
18630 |
18525 |
18575 |
18590 |
-95 |
-80 |
28 |
260.28 |
224 |
6 |
| 2311 |
18750 |
18580 |
18620 |
18500 |
18500 |
18585 |
-250 |
-165 |
22 |
204.46 |
277 |
0 |
| 2312 |
18695 |
18665 |
18665 |
18540 |
18540 |
18630 |
-155 |
-65 |
270 |
2515.13 |
300 |
250 |
| 小计 |
|
|
|
|
|
|
|
|
275057 |
2563099.30 |
371398 / -502 |
| 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 |
24260 |
23910 |
24105 |
23775 |
23790 |
23935 |
-470 |
-325 |
149993 |
1795296.72 |
75659 |
-5189 |
| 2302 |
24160 |
23830 |
24020 |
23685 |
23690 |
23855 |
-470 |
-305 |
82910 |
988911.00 |
72903 |
-4633 |
| 2303 |
24095 |
23800 |
23950 |
23605 |
23640 |
23785 |
-455 |
-310 |
18105 |
215344.76 |
21392 |
-468 |
| 2304 |
24045 |
23835 |
23900 |
23585 |
23585 |
23700 |
-460 |
-345 |
2043 |
24213.29 |
9397 |
68 |
| 2305 |
23975 |
23690 |
23895 |
23510 |
23545 |
23680 |
-430 |
-295 |
732 |
8667.95 |
7438 |
94 |
| 2306 |
23965 |
23640 |
23745 |
23485 |
23490 |
23570 |
-475 |
-395 |
38 |
447.87 |
2570 |
1 |
| 2307 |
23950 |
23535 |
23685 |
23495 |
23500 |
23570 |
-450 |
-380 |
20 |
235.73 |
129 |
4 |
| 2308 |
23705 |
23485 |
23485 |
23370 |
23370 |
23405 |
-335 |
-300 |
3 |
35.11 |
116 |
1 |
| 2309 |
23690 |
23500 |
23500 |
23220 |
23360 |
23365 |
-330 |
-325 |
57 |
665.94 |
242 |
43 |
| 2310 |
23585 |
23335 |
23360 |
23220 |
23220 |
23270 |
-365 |
-315 |
5 |
58.18 |
34 |
0 |
| 2311 |
23555 |
23320 |
23340 |
23160 |
23205 |
23285 |
-350 |
-270 |
16 |
186.32 |
36 |
7 |
| 2312 |
23600 |
23295 |
23380 |
23140 |
23170 |
23210 |
-430 |
-390 |
9 |
104.45 |
6 |
5 |
| 小计 |
|
|
|
|
|
|
|
|
253931 |
3034167.31 |
189922 / -10067 |
| 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 |
15520 |
15530 |
15580 |
15465 |
15510 |
15515 |
-10 |
-5 |
30876 |
239595.34 |
50584 |
-1992 |
| 2302 |
15520 |
15530 |
15575 |
15460 |
15505 |
15510 |
-15 |
-10 |
22987 |
178280.75 |
45859 |
1040 |
| 2303 |
15535 |
15540 |
15585 |
15480 |
15520 |
15520 |
-15 |
-15 |
3890 |
30187.49 |
14786 |
1091 |
| 2304 |
15540 |
15555 |
15600 |
15495 |
15540 |
15545 |
0 |
5 |
1332 |
10353.23 |
3743 |
1224 |
| 2305 |
15535 |
15520 |
15675 |
15515 |
15530 |
15540 |
-5 |
5 |
24 |
186.53 |
1153 |
11 |
| 2306 |
15485 |
15530 |
15530 |
15530 |
15530 |
15530 |
45 |
45 |
1 |
7.77 |
38 |
0 |
| 2307 |
15610 |
15540 |
15540 |
15540 |
15540 |
15540 |
-70 |
-70 |
1 |
7.77 |
20 |
0 |
| 2308 |
15570 |
15560 |
15560 |
15560 |
15560 |
15560 |
-10 |
-10 |
1 |
7.78 |
32 |
0 |
| 2309 |
15595 |
15520 |
15520 |
15495 |
15495 |
15505 |
-100 |
-90 |
2 |
15.51 |
27 |
-1 |
| 2310 |
15560 |
15560 |
15560 |
15560 |
15560 |
15560 |
0 |
0 |
1 |
7.78 |
175 |
0 |
| 2311 |
15550 |
15495 |
15495 |
15495 |
15495 |
15495 |
-55 |
-55 |
1 |
7.75 |
17 |
-1 |
| 2312 |
15550 |
|
|
|
15550 |
15550 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
59116 |
458657.69 |
116434 / 1372 |
| 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 |
217680 |
217860 |
219990 |
213360 |
213730 |
216980 |
-3950 |
-700 |
96989 |
2104488.00 |
64532 |
-9275 |
| 2302 |
215130 |
215130 |
217280 |
210600 |
210930 |
214130 |
-4200 |
-1000 |
91271 |
1954394.52 |
53513 |
-308 |
| 2303 |
212800 |
212690 |
214600 |
208100 |
208380 |
211360 |
-4420 |
-1440 |
21071 |
445376.63 |
25302 |
600 |
| 2304 |
210080 |
211370 |
211910 |
205500 |
205540 |
209490 |
-4540 |
-590 |
1478 |
30963.12 |
2089 |
224 |
| 2305 |
208600 |
208870 |
209610 |
203200 |
203200 |
206560 |
-5400 |
-2040 |
1699 |
35095.04 |
5033 |
46 |
| 2306 |
208530 |
206200 |
207800 |
201470 |
201470 |
204460 |
-7060 |
-4070 |
67 |
1369.94 |
286 |
4 |
| 2307 |
204550 |
206930 |
206930 |
201640 |
201640 |
203740 |
-2910 |
-810 |
7 |
142.62 |
97 |
0 |
| 2308 |
204130 |
203550 |
203550 |
198510 |
198510 |
201330 |
-5620 |
-2800 |
7 |
140.93 |
456 |
5 |
| 2309 |
200860 |
201730 |
201960 |
196090 |
196090 |
198500 |
-4770 |
-2360 |
23 |
456.55 |
82 |
0 |
| 2310 |
199520 |
199140 |
200320 |
196450 |
196450 |
197470 |
-3070 |
-2050 |
15 |
296.21 |
85 |
2 |
| 2311 |
200000 |
200030 |
200030 |
196080 |
196080 |
197430 |
-3920 |
-2570 |
3 |
59.23 |
17 |
0 |
| 2312 |
198090 |
199910 |
199910 |
195000 |
195000 |
195570 |
-3090 |
-2520 |
11 |
215.13 |
9 |
9 |
| 小计 |
|
|
|
|
|
|
|
|
212641 |
4572997.91 |
151501 / -8693 |
| 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 |
192210 |
190500 |
195460 |
187440 |
187500 |
191550 |
-4710 |
-660 |
92330 |
1768672.64 |
45209 |
-5357 |
| 2302 |
192610 |
191900 |
195830 |
187900 |
188000 |
192020 |
-4610 |
-590 |
48310 |
927662.30 |
34719 |
57 |
| 2303 |
193280 |
192300 |
196120 |
188440 |
188600 |
192640 |
-4680 |
-640 |
21003 |
404612.70 |
14299 |
310 |
| 2304 |
192900 |
192650 |
196080 |
188760 |
189500 |
192420 |
-3400 |
-480 |
143 |
2751.65 |
272 |
24 |
| 2305 |
193340 |
192200 |
196200 |
188200 |
188860 |
192490 |
-4480 |
-850 |
4491 |
86449.92 |
6185 |
348 |
| 2306 |
193580 |
191280 |
195970 |
188770 |
188770 |
191580 |
-4810 |
-2000 |
10 |
191.59 |
50 |
-1 |
| 2307 |
193580 |
192950 |
195770 |
188610 |
188650 |
191820 |
-4930 |
-1760 |
19 |
364.47 |
2699 |
3 |
| 2308 |
191840 |
193030 |
193030 |
189670 |
189670 |
191730 |
-2170 |
-110 |
5 |
95.87 |
71 |
-1 |
| 2309 |
191540 |
193790 |
195880 |
188880 |
188880 |
191750 |
-2660 |
210 |
38 |
728.68 |
461 |
8 |
| 2310 |
191930 |
193380 |
195760 |
188100 |
188810 |
193230 |
-3120 |
1300 |
46 |
888.89 |
343 |
2 |
| 2311 |
194040 |
192120 |
195540 |
188240 |
192010 |
192080 |
-2030 |
-1960 |
71 |
1363.81 |
150 |
-41 |
| 2312 |
193880 |
|
|
|
193240 |
193240 |
-640 |
-640 |
0 |
0.00 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
166466 |
3193782.53 |
104458 / -4648 |
发表评论