2019年12月17日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/12/17 15:14:12
| 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 |
48790 |
49000 |
49280 |
48940 |
49110 |
49060 |
320 |
270 |
80236 |
140656 |
-10082 |
| 2002 |
48950 |
49180 |
49460 |
49100 |
49260 |
49250 |
310 |
300 |
191946 |
286022 |
6342 |
| 2003 |
49060 |
49290 |
49570 |
49220 |
49370 |
49370 |
310 |
310 |
70238 |
121492 |
11776 |
| 2004 |
49120 |
49320 |
49620 |
49280 |
49440 |
49450 |
320 |
330 |
12688 |
32390 |
1988 |
| 2005 |
49190 |
49390 |
49670 |
49350 |
49520 |
49510 |
330 |
320 |
8266 |
31476 |
1074 |
| 2006 |
49250 |
49420 |
49720 |
49410 |
49560 |
49580 |
310 |
330 |
1082 |
4078 |
376 |
| 2007 |
49290 |
49480 |
49750 |
49480 |
49650 |
49580 |
360 |
290 |
148 |
1412 |
18 |
| 2008 |
49430 |
49610 |
49800 |
49590 |
49730 |
49680 |
300 |
250 |
42 |
1174 |
10 |
| 2009 |
49540 |
49700 |
49880 |
49660 |
49800 |
49800 |
260 |
260 |
56 |
780 |
10 |
| 2010 |
49510 |
49760 |
49880 |
49730 |
49840 |
49810 |
330 |
300 |
18 |
440 |
6 |
| 2011 |
49600 |
49790 |
50020 |
49790 |
49900 |
49900 |
300 |
300 |
42 |
212 |
12 |
| 2012 |
49600 |
49920 |
50020 |
49920 |
50020 |
49970 |
420 |
370 |
12 |
10 |
10 |
| 小计 |
|
|
|
|
|
|
|
|
364774 |
620142 / 11540 |
| 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 |
13920 |
13920 |
14045 |
13900 |
14040 |
13980 |
120 |
60 |
51378 |
127652 |
-4574 |
| 2002 |
13920 |
13915 |
14035 |
13890 |
14015 |
13970 |
95 |
50 |
190228 |
257544 |
16746 |
| 2003 |
13905 |
13900 |
14000 |
13875 |
13980 |
13940 |
75 |
35 |
50888 |
124592 |
8200 |
| 2004 |
13900 |
13900 |
13985 |
13870 |
13960 |
13940 |
60 |
40 |
22032 |
57276 |
2810 |
| 2005 |
13900 |
13900 |
13975 |
13875 |
13960 |
13930 |
60 |
30 |
9246 |
30552 |
3028 |
| 2006 |
13895 |
13940 |
13955 |
13830 |
13935 |
13925 |
40 |
30 |
676 |
11648 |
80 |
| 2007 |
13890 |
13870 |
13945 |
13870 |
13910 |
13895 |
20 |
5 |
32 |
3096 |
-14 |
| 2008 |
13915 |
13945 |
13950 |
13945 |
13950 |
13945 |
35 |
30 |
4 |
582 |
-2 |
| 2009 |
13920 |
13920 |
13955 |
13920 |
13955 |
13950 |
35 |
30 |
44 |
588 |
0 |
| 2010 |
13955 |
13955 |
13980 |
13955 |
13970 |
13965 |
15 |
10 |
8 |
554 |
-2 |
| 2011 |
13970 |
13975 |
13975 |
13975 |
13975 |
13975 |
5 |
5 |
2 |
164 |
0 |
| 2012 |
13970 |
|
|
|
13970 |
13970 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
324538 |
614248 / 26272 |
| 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 |
18150 |
18115 |
18225 |
18115 |
18150 |
18175 |
0 |
25 |
36010 |
87054 |
-5170 |
| 2002 |
18080 |
18050 |
18150 |
18005 |
18040 |
18080 |
-40 |
0 |
254410 |
214260 |
468 |
| 2003 |
18055 |
18020 |
18115 |
17975 |
17990 |
18050 |
-65 |
-5 |
62304 |
94556 |
-1958 |
| 2004 |
18045 |
18045 |
18100 |
17960 |
17965 |
18025 |
-80 |
-20 |
17774 |
45542 |
-2392 |
| 2005 |
18040 |
18010 |
18095 |
17950 |
17965 |
18025 |
-75 |
-15 |
8976 |
37590 |
810 |
| 2006 |
18060 |
18000 |
18065 |
17960 |
17970 |
18000 |
-90 |
-60 |
82 |
13910 |
-12 |
| 2007 |
18060 |
18030 |
18035 |
17995 |
18010 |
18010 |
-50 |
-50 |
46 |
420 |
-26 |
| 2008 |
18035 |
18035 |
18035 |
17990 |
17990 |
18005 |
-45 |
-30 |
6 |
136 |
0 |
| 2009 |
18045 |
18100 |
18100 |
17970 |
17970 |
18030 |
-75 |
-15 |
16 |
662 |
2 |
| 2010 |
18025 |
18025 |
18030 |
18025 |
18030 |
18025 |
5 |
0 |
4 |
214 |
2 |
| 2011 |
18000 |
18000 |
18000 |
18000 |
18000 |
18000 |
0 |
0 |
2 |
114 |
2 |
| 2012 |
18000 |
18045 |
18045 |
18045 |
18045 |
18045 |
45 |
45 |
2 |
2 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
379632 |
494460 / -8272 |
| 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 |
15170 |
15095 |
15130 |
14990 |
15020 |
15065 |
-150 |
-105 |
28508 |
48984 |
-6290 |
| 2002 |
15045 |
14950 |
15000 |
14910 |
14945 |
14940 |
-100 |
-105 |
54722 |
70394 |
10262 |
| 2003 |
15020 |
14960 |
14990 |
14905 |
14930 |
14940 |
-90 |
-80 |
5776 |
19772 |
2024 |
| 2004 |
15015 |
14960 |
14980 |
14920 |
14935 |
14935 |
-80 |
-80 |
580 |
3644 |
440 |
| 2005 |
15005 |
15050 |
15055 |
14925 |
14935 |
14945 |
-70 |
-60 |
446 |
1384 |
134 |
| 2006 |
15015 |
14945 |
14960 |
14925 |
14940 |
14945 |
-75 |
-70 |
74 |
410 |
64 |
| 2007 |
15025 |
14940 |
14950 |
14935 |
14950 |
14940 |
-75 |
-85 |
12 |
326 |
4 |
| 2008 |
15030 |
14930 |
14930 |
14800 |
14910 |
14890 |
-120 |
-140 |
8 |
50 |
0 |
| 2009 |
15030 |
14905 |
15000 |
14870 |
14950 |
14945 |
-80 |
-85 |
30 |
100 |
16 |
| 2010 |
14925 |
14930 |
14930 |
14930 |
14930 |
14930 |
5 |
5 |
2 |
56 |
2 |
| 2011 |
15090 |
14920 |
14930 |
14910 |
14925 |
14920 |
-165 |
-170 |
8 |
106 |
6 |
| 2012 |
15090 |
14935 |
14935 |
14935 |
14935 |
14935 |
-155 |
-155 |
2 |
2 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
90168 |
145228 / 6664 |
| 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 |
111100 |
110700 |
112000 |
110490 |
111210 |
111460 |
110 |
360 |
27776 |
59206 |
-8242 |
| 2002 |
111110 |
110960 |
112300 |
110630 |
111280 |
111540 |
170 |
430 |
788736 |
320402 |
-4070 |
| 2003 |
111030 |
111000 |
112280 |
110630 |
111280 |
111550 |
250 |
520 |
484616 |
129928 |
2666 |
| 2004 |
110980 |
110800 |
112090 |
110590 |
111270 |
111500 |
290 |
520 |
38674 |
91334 |
718 |
| 2005 |
110950 |
110980 |
112000 |
110540 |
111120 |
111380 |
170 |
430 |
50636 |
113994 |
850 |
| 2006 |
110650 |
110500 |
111720 |
110220 |
110890 |
111140 |
240 |
490 |
2770 |
33056 |
810 |
| 2007 |
110500 |
110320 |
111280 |
110160 |
110600 |
111090 |
100 |
590 |
1318 |
19392 |
634 |
| 2008 |
110180 |
110430 |
111320 |
110070 |
110720 |
110820 |
540 |
640 |
62 |
1934 |
-20 |
| 2009 |
110180 |
109930 |
111590 |
109930 |
110680 |
110790 |
500 |
610 |
300 |
1900 |
-50 |
| 2010 |
110360 |
110060 |
111780 |
110060 |
110990 |
110980 |
630 |
620 |
66 |
378 |
-16 |
| 2011 |
110720 |
110490 |
111690 |
110020 |
110970 |
111060 |
250 |
340 |
246 |
560 |
-18 |
| 2012 |
110720 |
|
|
|
110720 |
110720 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
1395200 |
772084 / -6738 |
| 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 |
140160 |
141120 |
141620 |
140000 |
140580 |
140490 |
420 |
330 |
5742 |
19006 |
-1580 |
| 2002 |
138560 |
138720 |
138720 |
138720 |
138720 |
138720 |
160 |
160 |
2 |
18 |
0 |
| 2003 |
139970 |
|
|
|
139970 |
139970 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
143990 |
|
|
|
143990 |
143990 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
138360 |
139610 |
139630 |
138100 |
138850 |
138690 |
490 |
330 |
9922 |
31950 |
428 |
| 2006 |
138210 |
|
|
|
138210 |
138210 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
139210 |
|
|
|
139210 |
139210 |
0 |
0 |
0 |
0 |
0 |
| 2008 |
135100 |
|
|
|
135100 |
135100 |
0 |
0 |
0 |
2 |
0 |
| 2009 |
138260 |
|
|
|
138260 |
138260 |
0 |
0 |
0 |
336 |
0 |
| 2010 |
137390 |
|
|
|
137390 |
137390 |
0 |
0 |
0 |
4 |
0 |
| 2011 |
137350 |
|
|
|
137350 |
137350 |
0 |
0 |
0 |
0 |
0 |
| 2012 |
137350 |
|
|
|
137350 |
137350 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
15666 |
51316 / -1152 |
发表评论