2019年12月30日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/12/30 17:08:24
| 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 |
49530 |
49410 |
49480 |
49110 |
49390 |
49320 |
-140 |
-210 |
48274 |
80476 |
-12790 |
| 2002 |
49690 |
49590 |
49610 |
49230 |
49510 |
49440 |
-180 |
-250 |
185304 |
265760 |
-18628 |
| 2003 |
49810 |
49750 |
49750 |
49350 |
49660 |
49570 |
-150 |
-240 |
110766 |
198684 |
10962 |
| 2004 |
49870 |
49800 |
49800 |
49430 |
49740 |
49650 |
-130 |
-220 |
23594 |
52262 |
4708 |
| 2005 |
49870 |
49760 |
49810 |
49440 |
49730 |
49650 |
-140 |
-220 |
13092 |
43694 |
2316 |
| 2006 |
49880 |
49830 |
49830 |
49480 |
49750 |
49660 |
-130 |
-220 |
1922 |
7626 |
36 |
| 2007 |
49900 |
49800 |
49800 |
49440 |
49710 |
49670 |
-190 |
-230 |
322 |
1750 |
-20 |
| 2008 |
49930 |
49870 |
49870 |
49470 |
49750 |
49670 |
-180 |
-260 |
188 |
1286 |
32 |
| 2009 |
49990 |
49700 |
49810 |
49630 |
49800 |
49730 |
-190 |
-260 |
22 |
1034 |
-6 |
| 2010 |
50000 |
49790 |
49820 |
49680 |
49790 |
49720 |
-210 |
-280 |
86 |
374 |
-20 |
| 2011 |
50000 |
49720 |
49860 |
49720 |
49850 |
49780 |
-150 |
-220 |
24 |
206 |
0 |
| 2012 |
50090 |
49840 |
49880 |
49840 |
49870 |
49860 |
-220 |
-230 |
40 |
116 |
22 |
| 小计 |
|
|
|
|
|
|
|
|
383634 |
653268 / -13388 |
| 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 |
14260 |
14285 |
14360 |
14285 |
14350 |
14335 |
90 |
75 |
20256 |
106134 |
-6574 |
| 2002 |
14060 |
14080 |
14145 |
14070 |
14090 |
14095 |
30 |
35 |
121864 |
241638 |
-5356 |
| 2003 |
14010 |
14040 |
14095 |
14025 |
14040 |
14055 |
30 |
45 |
45702 |
185994 |
6508 |
| 2004 |
13985 |
14020 |
14080 |
14010 |
14030 |
14040 |
45 |
55 |
21058 |
91404 |
6038 |
| 2005 |
13960 |
14005 |
14060 |
13990 |
14025 |
14030 |
65 |
70 |
7590 |
54108 |
2432 |
| 2006 |
13970 |
14000 |
14040 |
14000 |
14035 |
14015 |
65 |
45 |
746 |
14500 |
348 |
| 2007 |
13950 |
14005 |
14030 |
13975 |
14000 |
14005 |
50 |
55 |
312 |
7286 |
196 |
| 2008 |
13890 |
14000 |
14000 |
14000 |
14000 |
14000 |
110 |
110 |
2 |
498 |
-2 |
| 2009 |
13935 |
14035 |
14035 |
14035 |
14035 |
14035 |
100 |
100 |
2 |
524 |
-2 |
| 2010 |
13925 |
14010 |
14025 |
14010 |
14010 |
14015 |
85 |
90 |
6 |
594 |
2 |
| 2011 |
13910 |
14015 |
14015 |
14015 |
14015 |
14015 |
105 |
105 |
2 |
228 |
2 |
| 2012 |
13900 |
14040 |
14040 |
14010 |
14015 |
14025 |
115 |
125 |
42 |
76 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
217582 |
702984 / 3596 |
| 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 |
18055 |
18095 |
18155 |
18080 |
18145 |
18125 |
90 |
70 |
23812 |
39442 |
-7462 |
| 2002 |
17895 |
17985 |
18115 |
17970 |
18105 |
18045 |
210 |
150 |
251604 |
164586 |
-16622 |
| 2003 |
17835 |
17905 |
18060 |
17905 |
18060 |
17995 |
225 |
160 |
93454 |
125040 |
6950 |
| 2004 |
17815 |
17900 |
18035 |
17885 |
18035 |
17975 |
220 |
160 |
20894 |
62422 |
764 |
| 2005 |
17805 |
17885 |
18025 |
17875 |
18025 |
17965 |
220 |
160 |
20456 |
49836 |
-4046 |
| 2006 |
17820 |
17850 |
18020 |
17850 |
18015 |
17975 |
195 |
155 |
1776 |
17164 |
332 |
| 2007 |
17790 |
17935 |
17995 |
17920 |
17995 |
17965 |
205 |
175 |
20 |
620 |
6 |
| 2008 |
17765 |
17925 |
17990 |
17915 |
17960 |
17945 |
195 |
180 |
58 |
200 |
2 |
| 2009 |
17790 |
17920 |
18675 |
17900 |
18675 |
17970 |
885 |
180 |
60 |
800 |
-6 |
| 2010 |
17840 |
17895 |
18000 |
17895 |
18000 |
17950 |
160 |
110 |
20 |
200 |
-6 |
| 2011 |
17810 |
17915 |
18025 |
17915 |
18025 |
17960 |
215 |
150 |
10 |
150 |
6 |
| 2012 |
17800 |
17995 |
17995 |
17995 |
17995 |
17995 |
195 |
195 |
2 |
66 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
412166 |
460526 / -20080 |
| 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 |
15180 |
15150 |
15210 |
15105 |
15145 |
15170 |
-35 |
-10 |
6338 |
20224 |
-3506 |
| 2002 |
15220 |
15210 |
15265 |
15140 |
15185 |
15215 |
-35 |
-5 |
33918 |
59628 |
3038 |
| 2003 |
15215 |
15235 |
15260 |
15155 |
15200 |
15215 |
-15 |
0 |
10070 |
32886 |
2518 |
| 2004 |
15210 |
15205 |
15255 |
15170 |
15200 |
15215 |
-10 |
5 |
1438 |
4910 |
134 |
| 2005 |
15215 |
15200 |
15265 |
15200 |
15210 |
15230 |
-5 |
15 |
434 |
2666 |
216 |
| 2006 |
15225 |
15250 |
15260 |
15215 |
15235 |
15235 |
10 |
10 |
18 |
462 |
4 |
| 2007 |
15210 |
|
|
|
15210 |
15210 |
0 |
0 |
0 |
524 |
0 |
| 2008 |
15165 |
|
|
|
15165 |
15165 |
0 |
0 |
0 |
106 |
0 |
| 2009 |
15205 |
15235 |
15235 |
15235 |
15235 |
15235 |
30 |
30 |
2 |
152 |
-2 |
| 2010 |
15250 |
|
|
|
15250 |
15250 |
0 |
0 |
0 |
74 |
0 |
| 2011 |
15270 |
15240 |
15240 |
15240 |
15240 |
15240 |
-30 |
-30 |
2 |
104 |
0 |
| 2012 |
15115 |
15225 |
15265 |
15225 |
15260 |
15250 |
145 |
135 |
6 |
34 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
52226 |
121770 / 2406 |
| 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 |
110700 |
109420 |
111480 |
109420 |
111050 |
110740 |
350 |
40 |
7706 |
33412 |
-1054 |
| 2002 |
111250 |
110000 |
111980 |
109940 |
111470 |
111210 |
220 |
-40 |
336174 |
207252 |
-25524 |
| 2003 |
111340 |
110130 |
112230 |
110000 |
111720 |
111480 |
380 |
140 |
1256558 |
250468 |
11274 |
| 2004 |
111170 |
109880 |
112090 |
109880 |
111680 |
111330 |
510 |
160 |
76608 |
110730 |
2880 |
| 2005 |
111030 |
110250 |
111880 |
109860 |
111510 |
111140 |
480 |
110 |
65434 |
121554 |
-6540 |
| 2006 |
110290 |
109620 |
111610 |
109540 |
111210 |
110860 |
920 |
570 |
7314 |
40698 |
108 |
| 2007 |
110390 |
109620 |
111350 |
109620 |
111120 |
110650 |
730 |
260 |
470 |
22018 |
-120 |
| 2008 |
110430 |
109580 |
111350 |
109580 |
111000 |
110710 |
570 |
280 |
182 |
2506 |
6 |
| 2009 |
110360 |
109730 |
111500 |
109730 |
111130 |
110750 |
770 |
390 |
510 |
2442 |
12 |
| 2010 |
110580 |
109690 |
111400 |
109690 |
111400 |
110840 |
820 |
260 |
22 |
418 |
2 |
| 2011 |
110460 |
109900 |
111500 |
109900 |
111240 |
110700 |
780 |
240 |
56 |
582 |
-20 |
| 2012 |
110340 |
110230 |
111490 |
110190 |
111040 |
110770 |
700 |
430 |
22 |
32 |
-6 |
| 小计 |
|
|
|
|
|
|
|
|
1751056 |
792112 / -18982 |
| 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 |
142490 |
142110 |
142110 |
140140 |
141050 |
141090 |
-1440 |
-1400 |
4836 |
16556 |
-538 |
| 2002 |
138170 |
137450 |
137450 |
134870 |
136120 |
136270 |
-2050 |
-1900 |
24 |
18 |
0 |
| 2003 |
139970 |
|
|
|
139270 |
139270 |
-700 |
-700 |
0 |
0 |
0 |
| 2004 |
140510 |
|
|
|
138570 |
138570 |
-1940 |
-1940 |
0 |
0 |
0 |
| 2005 |
138220 |
137810 |
137820 |
133000 |
136360 |
136420 |
-1860 |
-1800 |
30924 |
35734 |
44 |
| 2006 |
137930 |
137500 |
137890 |
134010 |
134800 |
135390 |
-3130 |
-2540 |
33964 |
28664 |
14192 |
| 2007 |
137680 |
137000 |
138050 |
133990 |
134730 |
135120 |
-2950 |
-2560 |
2168 |
462 |
266 |
| 2008 |
136030 |
|
|
|
136030 |
136030 |
0 |
0 |
0 |
2 |
0 |
| 2009 |
137560 |
136170 |
136310 |
134080 |
134600 |
134950 |
-2960 |
-2610 |
336 |
618 |
92 |
| 2010 |
137710 |
|
|
|
137710 |
137710 |
0 |
0 |
0 |
4 |
0 |
| 2011 |
137980 |
|
|
|
137980 |
137980 |
0 |
0 |
0 |
0 |
0 |
| 2012 |
137720 |
138500 |
138500 |
134450 |
134450 |
136470 |
-3270 |
-1250 |
4 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
72256 |
82058 / 14056 |
发表评论