2019年12月4日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/12/4 15:06:05
| 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 |
47030 |
46980 |
47030 |
46860 |
46920 |
46930 |
-110 |
-100 |
31180 |
63600 |
-4270 |
| 2001 |
47100 |
46980 |
47120 |
46910 |
46980 |
46980 |
-120 |
-120 |
91244 |
196966 |
-108 |
| 2002 |
47190 |
47020 |
47200 |
46990 |
47060 |
47070 |
-130 |
-120 |
77930 |
156474 |
9870 |
| 2003 |
47260 |
47100 |
47290 |
47060 |
47140 |
47140 |
-120 |
-120 |
25378 |
60466 |
6048 |
| 2004 |
47330 |
47190 |
47350 |
47150 |
47240 |
47210 |
-90 |
-120 |
2168 |
20082 |
726 |
| 2005 |
47410 |
47290 |
47420 |
47220 |
47260 |
47280 |
-150 |
-130 |
938 |
21810 |
174 |
| 2006 |
47490 |
47430 |
47510 |
47280 |
47390 |
47350 |
-100 |
-140 |
464 |
2536 |
138 |
| 2007 |
47580 |
47540 |
47540 |
47390 |
47500 |
47480 |
-80 |
-100 |
54 |
1196 |
34 |
| 2008 |
47690 |
47580 |
47670 |
47500 |
47550 |
47570 |
-140 |
-120 |
38 |
1180 |
22 |
| 2009 |
47760 |
47600 |
47690 |
47600 |
47640 |
47620 |
-120 |
-140 |
62 |
604 |
30 |
| 2010 |
47840 |
47690 |
47730 |
47680 |
47730 |
47700 |
-110 |
-140 |
26 |
366 |
-14 |
| 2011 |
47910 |
47730 |
47810 |
47730 |
47810 |
47770 |
-100 |
-140 |
114 |
244 |
-12 |
| 小计 |
|
|
|
|
|
|
|
|
229596 |
525524 / 12638 |
| 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 |
14030 |
14035 |
14105 |
14030 |
14090 |
14065 |
60 |
35 |
16570 |
67960 |
-9550 |
| 2001 |
13950 |
13955 |
13995 |
13905 |
13970 |
13950 |
20 |
0 |
100752 |
204008 |
612 |
| 2002 |
13875 |
13865 |
13895 |
13825 |
13855 |
13850 |
-20 |
-25 |
52244 |
172526 |
2724 |
| 2003 |
13855 |
13820 |
13875 |
13800 |
13845 |
13825 |
-10 |
-30 |
23660 |
95588 |
2916 |
| 2004 |
13865 |
13880 |
13880 |
13795 |
13835 |
13820 |
-30 |
-45 |
11160 |
44490 |
3016 |
| 2005 |
13870 |
13835 |
13855 |
13795 |
13840 |
13825 |
-30 |
-45 |
2276 |
19790 |
298 |
| 2006 |
13875 |
13850 |
13850 |
13800 |
13830 |
13815 |
-45 |
-60 |
680 |
11410 |
364 |
| 2007 |
13925 |
13850 |
13850 |
13815 |
13820 |
13815 |
-105 |
-110 |
172 |
2636 |
146 |
| 2008 |
13890 |
13885 |
13885 |
13830 |
13830 |
13865 |
-60 |
-25 |
16 |
444 |
-6 |
| 2009 |
13920 |
13870 |
13870 |
13865 |
13865 |
13865 |
-55 |
-55 |
4 |
410 |
2 |
| 2010 |
14030 |
13905 |
13905 |
13905 |
13905 |
13905 |
-125 |
-125 |
2 |
378 |
0 |
| 2011 |
13900 |
|
|
|
13900 |
13900 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
207536 |
619646 / 522 |
| 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 |
17870 |
17890 |
18045 |
17830 |
18035 |
17955 |
165 |
85 |
14130 |
23220 |
-2250 |
| 2001 |
17765 |
17740 |
17850 |
17675 |
17840 |
17775 |
75 |
10 |
231794 |
165508 |
-12060 |
| 2002 |
17690 |
17645 |
17710 |
17570 |
17700 |
17645 |
10 |
-45 |
143196 |
182566 |
6508 |
| 2003 |
17670 |
17600 |
17655 |
17530 |
17650 |
17595 |
-20 |
-75 |
31362 |
69142 |
974 |
| 2004 |
17675 |
17610 |
17645 |
17525 |
17625 |
17585 |
-50 |
-90 |
9794 |
28060 |
422 |
| 2005 |
17675 |
17625 |
17645 |
17530 |
17615 |
17600 |
-60 |
-75 |
8048 |
31374 |
1540 |
| 2006 |
17690 |
17645 |
17645 |
17545 |
17635 |
17575 |
-55 |
-115 |
1086 |
13876 |
46 |
| 2007 |
17715 |
17640 |
17640 |
17565 |
17610 |
17600 |
-105 |
-115 |
22 |
406 |
4 |
| 2008 |
17740 |
17665 |
17665 |
17615 |
17615 |
17630 |
-125 |
-110 |
14 |
132 |
-2 |
| 2009 |
17730 |
17605 |
17655 |
17590 |
17655 |
17615 |
-75 |
-115 |
54 |
582 |
20 |
| 2010 |
17710 |
17640 |
17680 |
17610 |
17680 |
17640 |
-30 |
-70 |
14 |
198 |
4 |
| 2011 |
17770 |
17650 |
17710 |
17650 |
17685 |
17670 |
-85 |
-100 |
8 |
108 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
439522 |
515172 / -4790 |
| 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 |
15310 |
15255 |
15300 |
15215 |
15280 |
15250 |
-30 |
-60 |
750 |
6470 |
-200 |
| 2001 |
15120 |
15070 |
15100 |
14970 |
15025 |
15020 |
-95 |
-100 |
37204 |
78028 |
-1314 |
| 2002 |
15030 |
14990 |
15010 |
14900 |
14935 |
14935 |
-95 |
-95 |
12712 |
39676 |
1820 |
| 2003 |
15000 |
14940 |
14985 |
14880 |
14905 |
14920 |
-95 |
-80 |
798 |
10232 |
228 |
| 2004 |
14995 |
14895 |
14955 |
14885 |
14905 |
14905 |
-90 |
-90 |
148 |
2230 |
94 |
| 2005 |
14970 |
14875 |
14935 |
14855 |
14900 |
14890 |
-70 |
-80 |
76 |
606 |
-8 |
| 2006 |
14985 |
14865 |
14885 |
14865 |
14880 |
14870 |
-105 |
-115 |
20 |
260 |
0 |
| 2007 |
14960 |
|
|
|
14960 |
14960 |
0 |
0 |
0 |
164 |
0 |
| 2008 |
14945 |
|
|
|
14945 |
14945 |
0 |
0 |
0 |
42 |
0 |
| 2009 |
14980 |
14960 |
14960 |
14890 |
14910 |
14925 |
-70 |
-55 |
10 |
68 |
6 |
| 2010 |
14930 |
14830 |
14880 |
14830 |
14880 |
14850 |
-50 |
-80 |
6 |
44 |
2 |
| 2011 |
14990 |
14830 |
14890 |
14830 |
14855 |
14860 |
-135 |
-130 |
22 |
76 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
51746 |
137896 / 634 |
| 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 |
109070 |
108850 |
108950 |
104550 |
104720 |
106510 |
-4350 |
-2560 |
2688 |
5268 |
-960 |
| 2001 |
108440 |
107610 |
108140 |
103600 |
104240 |
105380 |
-4200 |
-3060 |
87000 |
110032 |
-11038 |
| 2002 |
108300 |
107740 |
108020 |
103360 |
104020 |
105310 |
-4280 |
-2990 |
2161468 |
401270 |
38648 |
| 2003 |
108130 |
107510 |
107840 |
103310 |
103890 |
105190 |
-4240 |
-2940 |
140662 |
98720 |
4496 |
| 2004 |
108000 |
107440 |
107720 |
103280 |
103850 |
104710 |
-4150 |
-3290 |
44868 |
75388 |
-244 |
| 2005 |
108110 |
107790 |
107790 |
103390 |
103890 |
105150 |
-4220 |
-2960 |
44112 |
98640 |
6764 |
| 2006 |
108010 |
107420 |
107630 |
103400 |
103810 |
104430 |
-4200 |
-3580 |
5034 |
22882 |
64 |
| 2007 |
107700 |
107560 |
107560 |
103500 |
103900 |
104190 |
-3800 |
-3510 |
4258 |
14406 |
16 |
| 2008 |
107920 |
106640 |
106820 |
103720 |
103900 |
105030 |
-4020 |
-2890 |
106 |
1022 |
20 |
| 2009 |
107980 |
107630 |
107630 |
103600 |
104040 |
105310 |
-3940 |
-2670 |
670 |
1336 |
268 |
| 2010 |
107970 |
107440 |
107440 |
103910 |
103910 |
105330 |
-4060 |
-2640 |
52 |
238 |
26 |
| 2011 |
107710 |
107370 |
107460 |
103840 |
104180 |
105560 |
-3530 |
-2150 |
218 |
222 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
2491136 |
829424 / 38058 |
| 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 |
138500 |
138830 |
139600 |
138430 |
138940 |
138980 |
440 |
480 |
17328 |
23568 |
-1146 |
| 2002 |
137500 |
139900 |
145740 |
136390 |
138500 |
140510 |
1000 |
3010 |
132 |
8 |
4 |
| 2003 |
137350 |
|
|
|
137350 |
137350 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
139480 |
|
|
|
142530 |
142530 |
3050 |
3050 |
0 |
0 |
0 |
| 2005 |
136470 |
137500 |
137720 |
136660 |
137320 |
137250 |
850 |
780 |
8576 |
26976 |
1694 |
| 2006 |
135950 |
|
|
|
135950 |
135950 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
137490 |
|
|
|
137490 |
137490 |
0 |
0 |
0 |
0 |
0 |
| 2008 |
135190 |
|
|
|
135190 |
135190 |
0 |
0 |
0 |
2 |
0 |
| 2009 |
136180 |
137230 |
137460 |
136960 |
137170 |
137140 |
990 |
960 |
22 |
174 |
10 |
| 2010 |
137480 |
|
|
|
137480 |
137480 |
0 |
0 |
0 |
4 |
0 |
| 2011 |
137600 |
|
|
|
137600 |
137600 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
26058 |
50732 / 562 |
发表评论