2019年12月2日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/12/2 15:06:45
| 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 |
47200 |
47160 |
47290 |
47010 |
47230 |
47200 |
30 |
0 |
36060 |
73550 |
-8890 |
| 2001 |
47280 |
47260 |
47380 |
47060 |
47300 |
47230 |
20 |
-50 |
99282 |
203326 |
-7112 |
| 2002 |
47360 |
47350 |
47480 |
47150 |
47390 |
47330 |
30 |
-30 |
70030 |
140894 |
12882 |
| 2003 |
47430 |
47430 |
47570 |
47220 |
47450 |
47380 |
20 |
-50 |
23222 |
50010 |
1262 |
| 2004 |
47520 |
47470 |
47640 |
47300 |
47530 |
47500 |
10 |
-20 |
2526 |
19394 |
132 |
| 2005 |
47630 |
47560 |
47720 |
47400 |
47620 |
47580 |
-10 |
-50 |
2966 |
21450 |
-648 |
| 2006 |
47690 |
47640 |
47780 |
47440 |
47670 |
47600 |
-20 |
-90 |
514 |
2386 |
210 |
| 2007 |
47780 |
47740 |
47800 |
47640 |
47770 |
47720 |
-10 |
-60 |
50 |
1164 |
0 |
| 2008 |
47860 |
47790 |
47900 |
47710 |
47870 |
47820 |
10 |
-40 |
38 |
1168 |
8 |
| 2009 |
47890 |
47750 |
47970 |
47750 |
47920 |
47770 |
30 |
-120 |
64 |
574 |
50 |
| 2010 |
47930 |
48040 |
48050 |
48000 |
48000 |
48020 |
70 |
90 |
34 |
434 |
-30 |
| 2011 |
48020 |
47960 |
48130 |
47820 |
48020 |
48010 |
0 |
-10 |
50 |
254 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
234836 |
514604 / -2130 |
| 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 |
13900 |
13940 |
14040 |
13920 |
14020 |
13985 |
120 |
85 |
19520 |
85290 |
-6310 |
| 2001 |
13825 |
13885 |
13970 |
13830 |
13950 |
13895 |
125 |
70 |
157464 |
208592 |
6638 |
| 2002 |
13780 |
13830 |
13895 |
13765 |
13875 |
13835 |
95 |
55 |
70562 |
156558 |
13548 |
| 2003 |
13795 |
13850 |
13885 |
13755 |
13860 |
13820 |
65 |
25 |
21652 |
90462 |
4692 |
| 2004 |
13805 |
13835 |
13885 |
13750 |
13870 |
13835 |
65 |
30 |
6708 |
40588 |
2432 |
| 2005 |
13820 |
13800 |
13885 |
13795 |
13865 |
13855 |
45 |
35 |
1860 |
19064 |
1036 |
| 2006 |
13820 |
13820 |
13880 |
13820 |
13880 |
13840 |
60 |
20 |
12 |
11004 |
8 |
| 2007 |
13825 |
13850 |
13905 |
13850 |
13890 |
13885 |
65 |
60 |
10 |
2490 |
0 |
| 2008 |
13815 |
13820 |
13905 |
13820 |
13905 |
13845 |
90 |
30 |
36 |
434 |
6 |
| 2009 |
13850 |
13920 |
13920 |
13920 |
13920 |
13920 |
70 |
70 |
2 |
408 |
0 |
| 2010 |
13865 |
13945 |
13945 |
13905 |
13905 |
13925 |
40 |
60 |
4 |
376 |
2 |
| 2011 |
13830 |
|
|
|
13900 |
13900 |
70 |
70 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
277830 |
615272 / 22052 |
| 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 |
18150 |
18080 |
18135 |
17840 |
17910 |
18010 |
-240 |
-140 |
13876 |
27650 |
-3026 |
| 2001 |
17985 |
17940 |
18015 |
17675 |
17785 |
17875 |
-200 |
-110 |
327998 |
194414 |
4570 |
| 2002 |
17905 |
17880 |
17970 |
17605 |
17715 |
17800 |
-190 |
-105 |
153594 |
175254 |
19506 |
| 2003 |
17880 |
17880 |
17960 |
17610 |
17685 |
17795 |
-195 |
-85 |
44560 |
67094 |
6398 |
| 2004 |
17895 |
17855 |
17970 |
17620 |
17710 |
17800 |
-185 |
-95 |
5274 |
26760 |
572 |
| 2005 |
17910 |
17945 |
17955 |
17620 |
17715 |
17805 |
-195 |
-105 |
11268 |
29404 |
2442 |
| 2006 |
17890 |
17905 |
17970 |
17650 |
17735 |
17745 |
-155 |
-145 |
234 |
13832 |
170 |
| 2007 |
17930 |
17970 |
17970 |
17680 |
17680 |
17790 |
-250 |
-140 |
20 |
406 |
14 |
| 2008 |
17935 |
17910 |
17910 |
17670 |
17690 |
17735 |
-245 |
-200 |
22 |
138 |
12 |
| 2009 |
17940 |
17840 |
17965 |
17700 |
17700 |
17815 |
-240 |
-125 |
106 |
560 |
62 |
| 2010 |
17990 |
17755 |
17755 |
17710 |
17710 |
17730 |
-280 |
-260 |
4 |
184 |
2 |
| 2011 |
17850 |
17920 |
17950 |
17735 |
17735 |
17875 |
-115 |
25 |
10 |
104 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
556966 |
535800 / 30730 |
| 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 |
15650 |
15610 |
15610 |
15415 |
15495 |
15495 |
-155 |
-155 |
1972 |
7130 |
-1112 |
| 2001 |
15495 |
15420 |
15460 |
15240 |
15300 |
15335 |
-195 |
-160 |
46308 |
75558 |
-90 |
| 2002 |
15425 |
15425 |
15425 |
15160 |
15210 |
15270 |
-215 |
-155 |
21196 |
34930 |
4420 |
| 2003 |
15410 |
15420 |
15420 |
15155 |
15190 |
15265 |
-220 |
-145 |
2748 |
9890 |
828 |
| 2004 |
15400 |
15380 |
15385 |
15135 |
15180 |
15245 |
-220 |
-155 |
164 |
2090 |
64 |
| 2005 |
15345 |
15340 |
15365 |
15160 |
15160 |
15240 |
-185 |
-105 |
48 |
440 |
0 |
| 2006 |
15340 |
15220 |
15220 |
15140 |
15140 |
15165 |
-200 |
-175 |
26 |
202 |
-8 |
| 2007 |
15265 |
15325 |
15325 |
15245 |
15245 |
15270 |
-20 |
5 |
6 |
118 |
-2 |
| 2008 |
15290 |
15155 |
15155 |
15155 |
15155 |
15155 |
-135 |
-135 |
4 |
38 |
4 |
| 2009 |
15370 |
15135 |
15240 |
15135 |
15135 |
15215 |
-235 |
-155 |
20 |
60 |
6 |
| 2010 |
15290 |
15240 |
15240 |
15180 |
15180 |
15215 |
-110 |
-75 |
6 |
40 |
2 |
| 2011 |
15260 |
15190 |
15220 |
15110 |
15125 |
15190 |
-135 |
-70 |
82 |
70 |
50 |
| 小计 |
|
|
|
|
|
|
|
|
72580 |
130566 / 4162 |
| 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 |
111070 |
109260 |
110550 |
108300 |
108790 |
109170 |
-2280 |
-1900 |
7138 |
8292 |
-2206 |
| 2001 |
110730 |
109650 |
110420 |
107720 |
108250 |
108760 |
-2480 |
-1970 |
76560 |
120966 |
406 |
| 2002 |
110590 |
109520 |
110230 |
107580 |
108080 |
108600 |
-2510 |
-1990 |
1852252 |
365446 |
-4144 |
| 2003 |
110490 |
109320 |
110160 |
107530 |
107910 |
108490 |
-2580 |
-2000 |
123914 |
92154 |
2982 |
| 2004 |
110440 |
109400 |
110100 |
107480 |
107760 |
108270 |
-2680 |
-2170 |
34508 |
75590 |
1826 |
| 2005 |
110360 |
109200 |
110120 |
107480 |
107840 |
108450 |
-2520 |
-1910 |
25598 |
90736 |
3024 |
| 2006 |
109450 |
109410 |
109890 |
107450 |
107810 |
108700 |
-1640 |
-750 |
646 |
22798 |
60 |
| 2007 |
110460 |
109410 |
109790 |
107500 |
107660 |
108020 |
-2800 |
-2440 |
4160 |
14398 |
-24 |
| 2008 |
110510 |
109380 |
109850 |
107390 |
107400 |
108690 |
-3110 |
-1820 |
126 |
1002 |
0 |
| 2009 |
110220 |
109670 |
110120 |
107500 |
107800 |
108300 |
-2420 |
-1920 |
254 |
1040 |
14 |
| 2010 |
110410 |
109390 |
109900 |
107510 |
107940 |
108990 |
-2470 |
-1420 |
92 |
214 |
0 |
| 2011 |
110260 |
109260 |
110190 |
107360 |
107460 |
108580 |
-2800 |
-1680 |
348 |
214 |
120 |
| 小计 |
|
|
|
|
|
|
|
|
2125596 |
792850 / 2058 |
| 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 |
138400 |
138460 |
139360 |
138150 |
139360 |
138860 |
960 |
460 |
18064 |
26432 |
-354 |
| 2002 |
136740 |
137500 |
137510 |
137500 |
137500 |
137500 |
760 |
760 |
10 |
4 |
-6 |
| 2003 |
137350 |
|
|
|
137350 |
137350 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138710 |
|
|
|
139480 |
139480 |
770 |
770 |
0 |
0 |
0 |
| 2005 |
135670 |
135310 |
137300 |
135240 |
137170 |
136330 |
1500 |
660 |
6254 |
24806 |
468 |
| 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 |
135980 |
136160 |
136860 |
136160 |
136860 |
136220 |
880 |
240 |
50 |
162 |
22 |
| 2010 |
137480 |
|
|
|
137480 |
137480 |
0 |
0 |
0 |
4 |
0 |
| 2011 |
137600 |
|
|
|
137600 |
137600 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
24378 |
51410 / 130 |
发表评论