2019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：2019/12/19 15:15:20
| 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 |
| 2001 |
48960 |
48950 |
49020 |
48730 |
48960 |
48900 |
0 |
-60 |
52164 |
130744 |
-5052 |
| 2002 |
49120 |
49200 |
49200 |
48860 |
49110 |
49040 |
-10 |
-80 |
119846 |
282734 |
1720 |
| 2003 |
49240 |
49210 |
49270 |
48960 |
49200 |
49130 |
-40 |
-110 |
46194 |
124722 |
-550 |
| 2004 |
49300 |
49230 |
49310 |
49020 |
49260 |
49210 |
-40 |
-90 |
9344 |
33614 |
936 |
| 2005 |
49370 |
49310 |
49380 |
49100 |
49350 |
49270 |
-20 |
-100 |
6388 |
32118 |
1650 |
| 2006 |
49400 |
49360 |
49420 |
49180 |
49410 |
49320 |
10 |
-80 |
650 |
4510 |
326 |
| 2007 |
49490 |
49430 |
49490 |
49280 |
49490 |
49390 |
0 |
-100 |
132 |
1486 |
2 |
| 2008 |
49610 |
49490 |
49590 |
49390 |
49550 |
49490 |
-60 |
-120 |
60 |
1222 |
18 |
| 2009 |
49600 |
49490 |
49560 |
49480 |
49520 |
49520 |
-80 |
-80 |
32 |
792 |
-2 |
| 2010 |
49640 |
49630 |
49720 |
49600 |
49720 |
49670 |
80 |
30 |
78 |
452 |
8 |
| 2011 |
49750 |
49670 |
49730 |
49650 |
49730 |
49670 |
-20 |
-80 |
52 |
218 |
-2 |
| 2012 |
49800 |
50000 |
50000 |
49760 |
49760 |
49770 |
-40 |
-30 |
38 |
62 |
18 |
| 小计 |
|
|
|
|
|
|
|
|
234978 |
612674 / -928 |
| 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 |
| 2001 |
14155 |
14185 |
14365 |
14185 |
14295 |
14275 |
140 |
120 |
51926 |
122170 |
-1544 |
| 2002 |
14060 |
14100 |
14210 |
14100 |
14200 |
14155 |
140 |
95 |
173970 |
261938 |
120 |
| 2003 |
13995 |
14015 |
14125 |
14015 |
14125 |
14055 |
130 |
60 |
45942 |
148190 |
11370 |
| 2004 |
13955 |
13985 |
14085 |
13970 |
14085 |
14000 |
130 |
45 |
23110 |
65890 |
5392 |
| 2005 |
13940 |
13960 |
14050 |
13925 |
14040 |
13965 |
100 |
25 |
11522 |
35850 |
4176 |
| 2006 |
13930 |
13940 |
14010 |
13900 |
14010 |
13960 |
80 |
30 |
2988 |
13130 |
1398 |
| 2007 |
13925 |
13900 |
14000 |
13885 |
14000 |
13935 |
75 |
10 |
5224 |
6522 |
2790 |
| 2008 |
13925 |
13940 |
13960 |
13935 |
13960 |
13950 |
35 |
25 |
44 |
454 |
-2 |
| 2009 |
13925 |
13960 |
13960 |
13950 |
13950 |
13955 |
25 |
30 |
4 |
524 |
0 |
| 2010 |
13925 |
13890 |
13970 |
13890 |
13925 |
13915 |
0 |
-10 |
22 |
590 |
10 |
| 2011 |
13925 |
13910 |
13950 |
13910 |
13950 |
13910 |
25 |
-15 |
40 |
226 |
34 |
| 2012 |
13890 |
|
|
|
13890 |
13890 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
314792 |
655488 / 23744 |
| 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 |
| 2001 |
18120 |
18160 |
18180 |
18080 |
18180 |
18130 |
60 |
10 |
28432 |
78226 |
-3562 |
| 2002 |
17995 |
18035 |
18070 |
17925 |
18070 |
17990 |
75 |
-5 |
243630 |
206994 |
-8354 |
| 2003 |
17930 |
17920 |
17980 |
17850 |
17970 |
17905 |
40 |
-25 |
77802 |
93690 |
-1006 |
| 2004 |
17915 |
17915 |
17950 |
17820 |
17950 |
17875 |
35 |
-40 |
23168 |
48238 |
2324 |
| 2005 |
17905 |
17950 |
17950 |
17820 |
17935 |
17860 |
30 |
-45 |
11856 |
39514 |
1498 |
| 2006 |
17875 |
17905 |
17945 |
17810 |
17910 |
17855 |
35 |
-20 |
564 |
15790 |
72 |
| 2007 |
17880 |
17845 |
17900 |
17840 |
17890 |
17855 |
10 |
-25 |
42 |
438 |
14 |
| 2008 |
17885 |
17880 |
17900 |
17845 |
17900 |
17875 |
15 |
-10 |
40 |
152 |
16 |
| 2009 |
17925 |
17855 |
17925 |
17850 |
17905 |
17870 |
-20 |
-55 |
200 |
704 |
40 |
| 2010 |
17920 |
17895 |
17895 |
17850 |
17875 |
17875 |
-45 |
-45 |
12 |
206 |
-12 |
| 2011 |
17965 |
17870 |
17935 |
17870 |
17905 |
17880 |
-60 |
-85 |
24 |
132 |
2 |
| 2012 |
18005 |
17940 |
17940 |
17880 |
17925 |
17905 |
-80 |
-100 |
60 |
36 |
32 |
| 小计 |
|
|
|
|
|
|
|
|
385830 |
484120 / -8936 |
| 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 |
| 2001 |
14980 |
15075 |
15150 |
15045 |
15140 |
15100 |
160 |
120 |
11856 |
41424 |
-3654 |
| 2002 |
14880 |
14945 |
15080 |
14945 |
15070 |
15020 |
190 |
140 |
48624 |
63014 |
-682 |
| 2003 |
14865 |
14905 |
15050 |
14905 |
15050 |
15000 |
185 |
135 |
6110 |
22550 |
578 |
| 2004 |
14845 |
14995 |
15055 |
14940 |
15025 |
15015 |
180 |
170 |
518 |
3774 |
-76 |
| 2005 |
14875 |
14910 |
15050 |
14910 |
15040 |
15005 |
165 |
130 |
526 |
1592 |
-66 |
| 2006 |
14900 |
14990 |
15030 |
14950 |
15020 |
14995 |
120 |
95 |
50 |
476 |
24 |
| 2007 |
14865 |
14965 |
14965 |
14965 |
14965 |
14965 |
100 |
100 |
4 |
326 |
0 |
| 2008 |
14920 |
|
|
|
15000 |
15000 |
80 |
80 |
0 |
46 |
0 |
| 2009 |
14875 |
14945 |
15035 |
14945 |
15000 |
14985 |
125 |
110 |
10 |
94 |
-6 |
| 2010 |
14925 |
15005 |
15005 |
15000 |
15000 |
15000 |
75 |
75 |
4 |
56 |
-2 |
| 2011 |
14880 |
14955 |
15080 |
14950 |
15020 |
15015 |
140 |
135 |
38 |
116 |
-4 |
| 2012 |
14830 |
14950 |
14950 |
14950 |
14950 |
14950 |
120 |
120 |
2 |
16 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
67742 |
133484 / -3888 |
| 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 |
| 2001 |
109870 |
108800 |
110790 |
108180 |
110650 |
109380 |
780 |
-490 |
15106 |
53480 |
-2158 |
| 2002 |
110080 |
109100 |
111010 |
108300 |
110880 |
109420 |
800 |
-660 |
864950 |
308858 |
-7754 |
| 2003 |
110060 |
109000 |
110880 |
108270 |
110780 |
109370 |
720 |
-690 |
787474 |
142768 |
7616 |
| 2004 |
109950 |
108900 |
110700 |
108120 |
110560 |
109210 |
610 |
-740 |
44438 |
90590 |
548 |
| 2005 |
109900 |
108620 |
110630 |
108000 |
110590 |
109200 |
690 |
-700 |
66732 |
110310 |
-1418 |
| 2006 |
109610 |
108500 |
110000 |
107820 |
110000 |
109150 |
390 |
-460 |
5870 |
34428 |
1658 |
| 2007 |
109470 |
108410 |
109750 |
107810 |
109750 |
108980 |
280 |
-490 |
2758 |
21054 |
1364 |
| 2008 |
109280 |
108230 |
109750 |
107750 |
109750 |
109020 |
470 |
-260 |
464 |
2210 |
106 |
| 2009 |
109350 |
108520 |
109880 |
107660 |
109790 |
109020 |
440 |
-330 |
444 |
1970 |
18 |
| 2010 |
109150 |
108500 |
109700 |
108500 |
109700 |
109030 |
550 |
-120 |
114 |
388 |
-2 |
| 2011 |
109540 |
108350 |
110040 |
107630 |
109750 |
108770 |
210 |
-770 |
88 |
570 |
-12 |
| 2012 |
109990 |
109380 |
109380 |
109380 |
109380 |
109380 |
-610 |
-610 |
2 |
2 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
1788440 |
766628 / -32 |
| 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 |
| 2001 |
141080 |
140600 |
142250 |
140570 |
141740 |
141510 |
660 |
430 |
2366 |
18014 |
-248 |
| 2002 |
138720 |
|
|
|
139310 |
139310 |
590 |
590 |
0 |
18 |
0 |
| 2003 |
139970 |
|
|
|
139970 |
139970 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
144600 |
|
|
|
144600 |
144600 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
139460 |
139220 |
140530 |
139000 |
140100 |
139900 |
640 |
440 |
13026 |
34200 |
448 |
| 2006 |
138210 |
|
|
|
138640 |
138640 |
430 |
430 |
0 |
0 |
0 |
| 2007 |
139980 |
|
|
|
140420 |
140420 |
440 |
440 |
0 |
0 |
0 |
| 2008 |
135850 |
|
|
|
136280 |
136280 |
430 |
430 |
0 |
2 |
0 |
| 2009 |
139460 |
138870 |
140280 |
138870 |
140280 |
139700 |
820 |
240 |
14 |
328 |
0 |
| 2010 |
137390 |
|
|
|
137630 |
137630 |
240 |
240 |
0 |
4 |
0 |
| 2011 |
137350 |
|
|
|
137350 |
137350 |
0 |
0 |
0 |
0 |
0 |
| 2012 |
137350 |
|
|
|
137350 |
137350 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
15406 |
52566 / 200 |
发表评论