2019年12月12日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/12/12 15:13:38
| 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 |
持仓手/变化 |
| 商品名称:铜 |
| 1912 |
48540 |
48740 |
49080 |
48730 |
48850 |
48890 |
310 |
350 |
19900 |
16140 |
-7230 |
| 2001 |
48650 |
48720 |
49200 |
48720 |
48910 |
49000 |
260 |
350 |
82990 |
160070 |
-6148 |
| 2002 |
48800 |
48980 |
49360 |
48950 |
49030 |
49160 |
230 |
360 |
221996 |
281032 |
-3884 |
| 2003 |
48900 |
49080 |
49450 |
49060 |
49120 |
49260 |
220 |
360 |
50672 |
101036 |
7122 |
| 2004 |
48980 |
49120 |
49510 |
49120 |
49170 |
49340 |
190 |
360 |
10554 |
27838 |
4 |
| 2005 |
49010 |
49190 |
49610 |
49180 |
49260 |
49410 |
250 |
400 |
4336 |
27324 |
294 |
| 2006 |
49070 |
49230 |
49610 |
49230 |
49340 |
49450 |
270 |
380 |
908 |
3342 |
136 |
| 2007 |
49110 |
49270 |
49630 |
49270 |
49410 |
49470 |
300 |
360 |
186 |
1208 |
42 |
| 2008 |
49340 |
49530 |
49710 |
49500 |
49540 |
49540 |
200 |
200 |
50 |
1156 |
0 |
| 2009 |
49240 |
49650 |
49750 |
49580 |
49590 |
49600 |
350 |
360 |
154 |
756 |
86 |
| 2010 |
49290 |
49600 |
49800 |
49580 |
49680 |
49640 |
390 |
350 |
42 |
430 |
8 |
| 2011 |
49390 |
49660 |
49850 |
49570 |
49740 |
49740 |
350 |
350 |
68 |
200 |
28 |
| 小计 |
|
|
|
|
|
|
|
|
391856 |
620532 / -9542 |
| 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 |
14100 |
14130 |
14165 |
14015 |
14020 |
14055 |
-80 |
-45 |
10940 |
21180 |
-9280 |
| 2001 |
14000 |
13990 |
14035 |
13930 |
13955 |
13975 |
-45 |
-25 |
81008 |
159914 |
-10842 |
| 2002 |
13920 |
13925 |
13965 |
13855 |
13880 |
13905 |
-40 |
-15 |
93430 |
220570 |
3796 |
| 2003 |
13885 |
13905 |
13935 |
13830 |
13850 |
13885 |
-35 |
0 |
27960 |
108184 |
1690 |
| 2004 |
13880 |
13895 |
13935 |
13825 |
13840 |
13870 |
-40 |
-10 |
4786 |
52646 |
56 |
| 2005 |
13865 |
13900 |
13930 |
13820 |
13840 |
13845 |
-25 |
-20 |
2546 |
24502 |
1132 |
| 2006 |
13865 |
13885 |
13910 |
13820 |
13830 |
13840 |
-35 |
-25 |
628 |
11594 |
38 |
| 2007 |
13855 |
13900 |
13910 |
13815 |
13840 |
13835 |
-15 |
-20 |
180 |
2904 |
54 |
| 2008 |
13895 |
13850 |
13850 |
13850 |
13850 |
13850 |
-45 |
-45 |
8 |
548 |
8 |
| 2009 |
13880 |
13980 |
13980 |
13855 |
13860 |
13920 |
-20 |
40 |
32 |
544 |
10 |
| 2010 |
13900 |
13880 |
13880 |
13880 |
13880 |
13880 |
-20 |
-20 |
8 |
456 |
2 |
| 2011 |
13795 |
|
|
|
13795 |
13795 |
0 |
0 |
0 |
102 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
221526 |
603144 / -13336 |
| 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 |
18300 |
18390 |
18280 |
18390 |
18330 |
155 |
95 |
6540 |
9490 |
-3650 |
| 2001 |
18035 |
18035 |
18200 |
18010 |
18165 |
18105 |
130 |
70 |
91548 |
102552 |
-6594 |
| 2002 |
17865 |
17830 |
18095 |
17830 |
18055 |
17960 |
190 |
95 |
334872 |
217080 |
-5398 |
| 2003 |
17800 |
17785 |
18030 |
17775 |
17990 |
17905 |
190 |
105 |
68660 |
86440 |
3664 |
| 2004 |
17785 |
17790 |
18000 |
17765 |
17980 |
17910 |
195 |
125 |
9082 |
34910 |
1210 |
| 2005 |
17780 |
17765 |
17990 |
17760 |
17945 |
17895 |
165 |
115 |
16160 |
36770 |
-556 |
| 2006 |
17775 |
17775 |
17970 |
17775 |
17955 |
17920 |
180 |
145 |
236 |
13818 |
-88 |
| 2007 |
17795 |
17775 |
17960 |
17775 |
17935 |
17885 |
140 |
90 |
24 |
450 |
-6 |
| 2008 |
17765 |
17805 |
17930 |
17805 |
17930 |
17885 |
165 |
120 |
6 |
136 |
-2 |
| 2009 |
17815 |
17850 |
17985 |
17585 |
17985 |
17820 |
170 |
5 |
66 |
630 |
-16 |
| 2010 |
17800 |
17855 |
17965 |
17810 |
17965 |
17870 |
165 |
70 |
16 |
204 |
2 |
| 2011 |
17795 |
|
|
|
17795 |
17795 |
0 |
0 |
0 |
110 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
527210 |
502590 / -11434 |
| 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 |
15575 |
16190 |
16340 |
15450 |
15510 |
15585 |
-65 |
10 |
420 |
4260 |
-240 |
| 2001 |
15170 |
15185 |
15315 |
15160 |
15300 |
15275 |
130 |
105 |
30536 |
61192 |
-4430 |
| 2002 |
15050 |
15050 |
15185 |
15035 |
15160 |
15125 |
110 |
75 |
24502 |
50546 |
440 |
| 2003 |
15025 |
15020 |
15165 |
15020 |
15160 |
15110 |
135 |
85 |
3838 |
16006 |
1038 |
| 2004 |
15030 |
15060 |
15155 |
15060 |
15145 |
15120 |
115 |
90 |
242 |
2912 |
36 |
| 2005 |
15020 |
15050 |
15150 |
15050 |
15130 |
15100 |
110 |
80 |
424 |
1010 |
184 |
| 2006 |
15030 |
15075 |
15145 |
15075 |
15140 |
15115 |
110 |
85 |
80 |
320 |
54 |
| 2007 |
15045 |
15080 |
15130 |
15080 |
15130 |
15095 |
85 |
50 |
6 |
316 |
4 |
| 2008 |
15000 |
15080 |
15080 |
15080 |
15080 |
15080 |
80 |
80 |
4 |
46 |
0 |
| 2009 |
15010 |
|
|
|
15080 |
15080 |
70 |
70 |
0 |
72 |
0 |
| 2010 |
15005 |
|
|
|
15075 |
15075 |
70 |
70 |
0 |
54 |
0 |
| 2011 |
15005 |
15090 |
15115 |
15035 |
15115 |
15070 |
110 |
65 |
8 |
94 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
60060 |
136828 / -2914 |
| 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 |
106410 |
109900 |
110200 |
109900 |
110200 |
110120 |
3790 |
3710 |
60 |
3864 |
-12 |
| 2001 |
106610 |
108430 |
110440 |
108260 |
110030 |
109620 |
3420 |
3010 |
60902 |
75828 |
-17900 |
| 2002 |
106860 |
108500 |
110570 |
108380 |
110190 |
109820 |
3330 |
2960 |
2195332 |
350666 |
-38982 |
| 2003 |
106820 |
108840 |
110430 |
108340 |
110150 |
109690 |
3330 |
2870 |
179170 |
105840 |
3230 |
| 2004 |
106660 |
108200 |
110310 |
108200 |
110020 |
109540 |
3360 |
2880 |
32354 |
84630 |
2382 |
| 2005 |
106670 |
108160 |
110240 |
108160 |
109980 |
109450 |
3310 |
2780 |
64686 |
110294 |
4408 |
| 2006 |
106420 |
108000 |
109750 |
107930 |
109600 |
109100 |
3180 |
2680 |
4916 |
31118 |
1740 |
| 2007 |
106480 |
108000 |
109500 |
108000 |
109130 |
108960 |
2650 |
2480 |
4086 |
18080 |
1484 |
| 2008 |
106210 |
108100 |
109250 |
108100 |
108910 |
108790 |
2700 |
2580 |
776 |
1818 |
450 |
| 2009 |
106320 |
107620 |
109380 |
107620 |
109000 |
108800 |
2680 |
2480 |
584 |
1920 |
116 |
| 2010 |
106710 |
108400 |
109470 |
108400 |
109010 |
108980 |
2300 |
2270 |
138 |
344 |
10 |
| 2011 |
106830 |
108480 |
109730 |
108480 |
109070 |
109010 |
2240 |
2180 |
246 |
440 |
34 |
| 小计 |
|
|
|
|
|
|
|
|
2543250 |
784842 / -43040 |
| 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 |
141490 |
141670 |
141810 |
140300 |
140710 |
141030 |
-780 |
-460 |
13932 |
21378 |
-864 |
| 2002 |
140450 |
139490 |
139490 |
139240 |
139240 |
139360 |
-1210 |
-1090 |
4 |
2 |
0 |
| 2003 |
139550 |
139970 |
139970 |
139970 |
139970 |
139970 |
420 |
420 |
2 |
0 |
-2 |
| 2004 |
143350 |
|
|
|
143780 |
143780 |
430 |
430 |
0 |
0 |
0 |
| 2005 |
139830 |
139730 |
140160 |
138690 |
139280 |
139470 |
-550 |
-360 |
11364 |
30686 |
1990 |
| 2006 |
138300 |
|
|
|
138300 |
138300 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
140240 |
|
|
|
140240 |
140240 |
0 |
0 |
0 |
0 |
0 |
| 2008 |
135190 |
|
|
|
135190 |
135190 |
0 |
0 |
0 |
2 |
0 |
| 2009 |
139810 |
139760 |
139850 |
139510 |
139850 |
139650 |
40 |
-160 |
8 |
336 |
-4 |
| 2010 |
137480 |
|
|
|
137480 |
137480 |
0 |
0 |
0 |
4 |
0 |
| 2011 |
137600 |
|
|
|
137440 |
137440 |
-160 |
-160 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
25310 |
52408 / 1120 |
发表评论