2019年12月3日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/12/3 15:10:49
| 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 |
持仓手/变化 |
| 商品名称:铜 |
| 1912 |
47200 |
47100 |
47150 |
46980 |
47020 |
47030 |
-180 |
-170 |
35900 |
67870 |
-5680 |
| 2001 |
47230 |
47250 |
47250 |
47040 |
47080 |
47100 |
-150 |
-130 |
93878 |
197074 |
-6252 |
| 2002 |
47330 |
47320 |
47320 |
47120 |
47140 |
47190 |
-190 |
-140 |
74768 |
146604 |
5710 |
| 2003 |
47380 |
47390 |
47390 |
47190 |
47220 |
47260 |
-160 |
-120 |
19794 |
54418 |
4408 |
| 2004 |
47500 |
47430 |
47430 |
47280 |
47330 |
47330 |
-170 |
-170 |
1250 |
19356 |
-38 |
| 2005 |
47580 |
47520 |
47530 |
47350 |
47410 |
47410 |
-170 |
-170 |
1278 |
21636 |
186 |
| 2006 |
47600 |
47500 |
47590 |
47440 |
47500 |
47490 |
-100 |
-110 |
170 |
2398 |
12 |
| 2007 |
47720 |
47600 |
47630 |
47550 |
47570 |
47580 |
-150 |
-140 |
68 |
1162 |
-2 |
| 2008 |
47820 |
47660 |
47760 |
47650 |
47670 |
47690 |
-150 |
-130 |
70 |
1158 |
-10 |
| 2009 |
47770 |
47750 |
47780 |
47750 |
47770 |
47760 |
0 |
-10 |
50 |
574 |
0 |
| 2010 |
48020 |
47860 |
47860 |
47830 |
47860 |
47840 |
-160 |
-180 |
86 |
380 |
-54 |
| 2011 |
48010 |
47940 |
47940 |
47840 |
47900 |
47910 |
-110 |
-100 |
40 |
256 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
227352 |
512886 / -1718 |
| 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 |
13985 |
14010 |
14055 |
13970 |
14035 |
14030 |
50 |
45 |
20590 |
77510 |
-7780 |
| 2001 |
13895 |
13955 |
13995 |
13915 |
13945 |
13950 |
50 |
55 |
126094 |
203396 |
-5196 |
| 2002 |
13835 |
13870 |
13915 |
13845 |
13855 |
13875 |
20 |
40 |
68232 |
169802 |
13244 |
| 2003 |
13820 |
13860 |
13895 |
13820 |
13820 |
13855 |
0 |
35 |
16538 |
92672 |
2210 |
| 2004 |
13835 |
13850 |
13900 |
13830 |
13840 |
13865 |
5 |
30 |
2452 |
41474 |
886 |
| 2005 |
13855 |
13890 |
13905 |
13800 |
13800 |
13870 |
-55 |
15 |
924 |
19492 |
428 |
| 2006 |
13840 |
13880 |
13905 |
13860 |
13860 |
13875 |
20 |
35 |
90 |
11046 |
42 |
| 2007 |
13885 |
13925 |
13925 |
13925 |
13925 |
13925 |
40 |
40 |
2 |
2490 |
0 |
| 2008 |
13845 |
13925 |
13935 |
13855 |
13865 |
13890 |
20 |
45 |
28 |
450 |
16 |
| 2009 |
13920 |
|
|
|
13920 |
13920 |
0 |
0 |
0 |
408 |
0 |
| 2010 |
13925 |
14140 |
14140 |
13920 |
13920 |
14030 |
-5 |
105 |
4 |
378 |
2 |
| 2011 |
13900 |
|
|
|
13900 |
13900 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
234954 |
619124 / 3852 |
| 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 |
18010 |
17650 |
17995 |
17540 |
17960 |
17870 |
-50 |
-140 |
15160 |
25470 |
-2180 |
| 2001 |
17875 |
17775 |
17870 |
17680 |
17815 |
17765 |
-60 |
-110 |
213260 |
177568 |
-16846 |
| 2002 |
17800 |
17695 |
17785 |
17605 |
17715 |
17690 |
-85 |
-110 |
120440 |
176058 |
804 |
| 2003 |
17795 |
17680 |
17750 |
17595 |
17690 |
17670 |
-105 |
-125 |
30818 |
68168 |
1074 |
| 2004 |
17800 |
17695 |
17745 |
17605 |
17695 |
17675 |
-105 |
-125 |
4230 |
27638 |
878 |
| 2005 |
17805 |
17675 |
17745 |
17620 |
17685 |
17675 |
-120 |
-130 |
3736 |
29834 |
430 |
| 2006 |
17745 |
17730 |
17740 |
17620 |
17700 |
17690 |
-45 |
-55 |
4178 |
13830 |
-2 |
| 2007 |
17790 |
17640 |
17750 |
17640 |
17750 |
17715 |
-40 |
-75 |
8 |
402 |
-4 |
| 2008 |
17735 |
17715 |
17770 |
17715 |
17770 |
17740 |
35 |
5 |
4 |
134 |
-4 |
| 2009 |
17815 |
17755 |
17755 |
17710 |
17735 |
17730 |
-80 |
-85 |
6 |
562 |
2 |
| 2010 |
17730 |
17465 |
18555 |
17465 |
17745 |
17710 |
15 |
-20 |
56 |
194 |
10 |
| 2011 |
17875 |
|
|
|
17770 |
17770 |
-105 |
-105 |
0 |
104 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
391896 |
519962 / -15838 |
| 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 |
15495 |
15385 |
15390 |
15270 |
15270 |
15310 |
-225 |
-185 |
900 |
6670 |
-460 |
| 2001 |
15335 |
15265 |
15270 |
15030 |
15050 |
15120 |
-285 |
-215 |
47016 |
79342 |
3784 |
| 2002 |
15270 |
15205 |
15205 |
14930 |
14965 |
15030 |
-305 |
-240 |
22276 |
37856 |
2926 |
| 2003 |
15265 |
15150 |
15160 |
14915 |
14965 |
15000 |
-300 |
-265 |
2440 |
10004 |
114 |
| 2004 |
15245 |
15105 |
15105 |
14930 |
14950 |
14995 |
-295 |
-250 |
138 |
2136 |
46 |
| 2005 |
15240 |
15080 |
15080 |
14905 |
14940 |
14970 |
-300 |
-270 |
276 |
614 |
174 |
| 2006 |
15165 |
15005 |
15040 |
14935 |
14960 |
14985 |
-205 |
-180 |
86 |
260 |
58 |
| 2007 |
15270 |
15060 |
15060 |
14900 |
14900 |
14960 |
-370 |
-310 |
56 |
164 |
46 |
| 2008 |
15155 |
14935 |
14955 |
14935 |
14955 |
14945 |
-200 |
-210 |
4 |
42 |
4 |
| 2009 |
15215 |
14980 |
14980 |
14980 |
14980 |
14980 |
-235 |
-235 |
2 |
62 |
2 |
| 2010 |
15215 |
14925 |
14970 |
14900 |
14970 |
14930 |
-245 |
-285 |
6 |
42 |
2 |
| 2011 |
15190 |
15000 |
15020 |
14945 |
14945 |
14990 |
-245 |
-200 |
14 |
70 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
73214 |
137262 / 6696 |
| 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 |
109170 |
108990 |
109590 |
108680 |
109070 |
109070 |
-100 |
-100 |
3756 |
6228 |
-2064 |
| 2001 |
108760 |
108880 |
108900 |
108010 |
108390 |
108440 |
-370 |
-320 |
38630 |
121070 |
104 |
| 2002 |
108600 |
108450 |
108790 |
107840 |
108240 |
108300 |
-360 |
-300 |
1227144 |
362622 |
-2824 |
| 2003 |
108490 |
108230 |
108580 |
107700 |
108030 |
108130 |
-460 |
-360 |
83812 |
94224 |
2070 |
| 2004 |
108270 |
108190 |
108490 |
107670 |
108010 |
108000 |
-260 |
-270 |
21042 |
75632 |
42 |
| 2005 |
108450 |
108380 |
108560 |
107690 |
107990 |
108110 |
-460 |
-340 |
12674 |
91876 |
1140 |
| 2006 |
108700 |
107860 |
108420 |
107720 |
107850 |
108010 |
-850 |
-690 |
244 |
22818 |
20 |
| 2007 |
108020 |
107660 |
108190 |
107320 |
107950 |
107700 |
-70 |
-320 |
4086 |
14390 |
-8 |
| 2008 |
108690 |
107910 |
108440 |
107610 |
107640 |
107920 |
-1050 |
-770 |
24 |
1002 |
0 |
| 2009 |
108300 |
107970 |
108310 |
107660 |
107700 |
107980 |
-600 |
-320 |
76 |
1068 |
28 |
| 2010 |
108990 |
107910 |
108310 |
107750 |
108090 |
107970 |
-900 |
-1020 |
22 |
212 |
-2 |
| 2011 |
108580 |
108060 |
108240 |
107290 |
107430 |
107710 |
-1150 |
-870 |
98 |
224 |
10 |
| 小计 |
|
|
|
|
|
|
|
|
1391608 |
791366 / -1484 |
| 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 |
138860 |
139300 |
139300 |
137900 |
138600 |
138500 |
-260 |
-360 |
15634 |
24714 |
-1718 |
| 2002 |
137500 |
|
|
|
137500 |
137500 |
0 |
0 |
0 |
4 |
0 |
| 2003 |
137350 |
|
|
|
137350 |
137350 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
139480 |
|
|
|
139480 |
139480 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
136330 |
136640 |
136970 |
136060 |
136610 |
136470 |
280 |
140 |
4466 |
25282 |
476 |
| 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 |
136220 |
136180 |
136180 |
136180 |
136180 |
136180 |
-40 |
-40 |
2 |
164 |
2 |
| 2010 |
137480 |
|
|
|
137480 |
137480 |
0 |
0 |
0 |
4 |
0 |
| 2011 |
137600 |
|
|
|
137600 |
137600 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
20102 |
50170 / -1240 |
发表评论