2019年12月31日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/12/31 15:10:42
| 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 |
49320 |
49270 |
49350 |
49030 |
49030 |
49150 |
-290 |
-170 |
34760 |
71148 |
-9328 |
| 2002 |
49440 |
49420 |
49490 |
49110 |
49150 |
49280 |
-290 |
-160 |
144680 |
239454 |
-26306 |
| 2003 |
49570 |
49530 |
49620 |
49270 |
49280 |
49420 |
-290 |
-150 |
92222 |
210762 |
12078 |
| 2004 |
49650 |
49620 |
49680 |
49340 |
49360 |
49480 |
-290 |
-170 |
20282 |
51670 |
-592 |
| 2005 |
49650 |
49700 |
49700 |
49370 |
49380 |
49480 |
-270 |
-170 |
6342 |
43766 |
72 |
| 2006 |
49660 |
49580 |
49670 |
49380 |
49410 |
49510 |
-250 |
-150 |
1252 |
7848 |
222 |
| 2007 |
49670 |
49660 |
49690 |
49420 |
49480 |
49530 |
-190 |
-140 |
210 |
1870 |
120 |
| 2008 |
49670 |
49680 |
49740 |
49500 |
49500 |
49590 |
-170 |
-80 |
78 |
1322 |
36 |
| 2009 |
49730 |
49700 |
49700 |
49550 |
49550 |
49620 |
-180 |
-110 |
46 |
1030 |
-4 |
| 2010 |
49720 |
49660 |
49660 |
49600 |
49620 |
49610 |
-100 |
-110 |
18 |
378 |
4 |
| 2011 |
49780 |
49770 |
49800 |
49630 |
49630 |
49670 |
-150 |
-110 |
40 |
222 |
16 |
| 2012 |
49860 |
49860 |
49860 |
49670 |
49670 |
49700 |
-190 |
-160 |
20 |
134 |
18 |
| 小计 |
|
|
|
|
|
|
|
|
299950 |
629604 / -23664 |
| 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 |
14335 |
14335 |
14375 |
14320 |
14340 |
14345 |
5 |
10 |
27660 |
96312 |
-9822 |
| 2002 |
14095 |
14105 |
14130 |
14060 |
14110 |
14090 |
15 |
-5 |
110898 |
238360 |
-3278 |
| 2003 |
14055 |
14040 |
14080 |
14010 |
14045 |
14040 |
-10 |
-15 |
47046 |
188528 |
2534 |
| 2004 |
14040 |
14050 |
14060 |
14000 |
14020 |
14020 |
-20 |
-20 |
21540 |
94950 |
3546 |
| 2005 |
14030 |
14030 |
14045 |
13980 |
13995 |
14005 |
-35 |
-25 |
7834 |
55320 |
1212 |
| 2006 |
14015 |
14030 |
14035 |
13970 |
14005 |
13990 |
-10 |
-25 |
456 |
14602 |
102 |
| 2007 |
14005 |
13995 |
14025 |
13970 |
13980 |
13985 |
-25 |
-20 |
720 |
7754 |
468 |
| 2008 |
14000 |
14020 |
14020 |
14020 |
14020 |
14020 |
20 |
20 |
2 |
498 |
0 |
| 2009 |
14035 |
14030 |
14030 |
13960 |
13960 |
13990 |
-75 |
-45 |
14 |
528 |
4 |
| 2010 |
14015 |
13990 |
14030 |
13955 |
14030 |
13975 |
15 |
-40 |
212 |
594 |
0 |
| 2011 |
14015 |
14000 |
14000 |
13950 |
13950 |
13955 |
-65 |
-60 |
16 |
242 |
14 |
| 2012 |
14025 |
13995 |
13995 |
13945 |
13945 |
13955 |
-80 |
-70 |
18 |
92 |
16 |
| 小计 |
|
|
|
|
|
|
|
|
216416 |
697780 / -5204 |
| 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 |
18125 |
18130 |
18145 |
18020 |
18030 |
18060 |
-95 |
-65 |
15146 |
31248 |
-8194 |
| 2002 |
18045 |
18085 |
18100 |
17940 |
17950 |
18020 |
-95 |
-25 |
169332 |
155518 |
-9068 |
| 2003 |
17995 |
18040 |
18060 |
17925 |
17940 |
17975 |
-55 |
-20 |
76554 |
135312 |
10272 |
| 2004 |
17975 |
18025 |
18035 |
17915 |
17930 |
17965 |
-45 |
-10 |
20416 |
63466 |
1044 |
| 2005 |
17965 |
18025 |
18030 |
17905 |
17915 |
17955 |
-50 |
-10 |
10260 |
51002 |
1166 |
| 2006 |
17975 |
17990 |
18020 |
17905 |
17915 |
17950 |
-60 |
-25 |
1304 |
17718 |
554 |
| 2007 |
17965 |
17950 |
17950 |
17925 |
17925 |
17935 |
-40 |
-30 |
4 |
620 |
0 |
| 2008 |
17945 |
17970 |
17995 |
17900 |
17910 |
17940 |
-35 |
-5 |
74 |
252 |
52 |
| 2009 |
17970 |
17910 |
18045 |
17910 |
17945 |
17995 |
-25 |
25 |
182 |
852 |
52 |
| 2010 |
17950 |
17965 |
17990 |
17920 |
17930 |
17965 |
-20 |
15 |
20 |
198 |
-2 |
| 2011 |
17960 |
18030 |
18030 |
18005 |
18015 |
18015 |
55 |
55 |
10 |
152 |
2 |
| 2012 |
17995 |
18040 |
18095 |
17915 |
17915 |
18005 |
-80 |
10 |
28 |
70 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
293330 |
456408 / -4118 |
| 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 |
15160 |
15185 |
14950 |
14950 |
15100 |
-220 |
-70 |
5286 |
17110 |
-3114 |
| 2002 |
15215 |
15215 |
15240 |
15020 |
15050 |
15115 |
-165 |
-100 |
50270 |
59068 |
-560 |
| 2003 |
15215 |
15235 |
15245 |
15055 |
15105 |
15135 |
-110 |
-80 |
16258 |
34992 |
2106 |
| 2004 |
15215 |
15205 |
15240 |
15075 |
15095 |
15150 |
-120 |
-65 |
2142 |
5010 |
100 |
| 2005 |
15230 |
15205 |
15250 |
15085 |
15095 |
15155 |
-135 |
-75 |
574 |
2794 |
128 |
| 2006 |
15235 |
15205 |
15205 |
15125 |
15130 |
15155 |
-105 |
-80 |
12 |
464 |
2 |
| 2007 |
15210 |
15210 |
15210 |
15135 |
15135 |
15175 |
-75 |
-35 |
14 |
520 |
-4 |
| 2008 |
15165 |
|
|
|
15165 |
15165 |
0 |
0 |
0 |
106 |
0 |
| 2009 |
15235 |
15220 |
15250 |
15105 |
15125 |
15185 |
-110 |
-50 |
28 |
168 |
16 |
| 2010 |
15250 |
15135 |
15135 |
15130 |
15130 |
15130 |
-120 |
-120 |
4 |
74 |
0 |
| 2011 |
15240 |
15135 |
15160 |
15070 |
15135 |
15130 |
-105 |
-110 |
14 |
110 |
6 |
| 2012 |
15250 |
15200 |
15200 |
15125 |
15125 |
15160 |
-125 |
-90 |
4 |
36 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
74606 |
120452 / -1318 |
| 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 |
110740 |
111050 |
112080 |
109920 |
110190 |
111280 |
-550 |
540 |
8174 |
31500 |
-1912 |
| 2002 |
111210 |
111530 |
112550 |
110400 |
111720 |
111710 |
510 |
500 |
264046 |
185102 |
-22150 |
| 2003 |
111480 |
111810 |
112980 |
110610 |
112130 |
112070 |
650 |
590 |
1342912 |
272970 |
22502 |
| 2004 |
111330 |
111760 |
112930 |
110750 |
112200 |
112060 |
870 |
730 |
79382 |
114208 |
3478 |
| 2005 |
111140 |
111550 |
112780 |
110800 |
112200 |
111980 |
1060 |
840 |
71146 |
123910 |
2356 |
| 2006 |
110860 |
111230 |
112400 |
110520 |
111940 |
111670 |
1080 |
810 |
5232 |
42230 |
1532 |
| 2007 |
110650 |
111150 |
112200 |
110250 |
111750 |
111420 |
1100 |
770 |
1206 |
22632 |
614 |
| 2008 |
110710 |
110990 |
112240 |
110500 |
111350 |
111330 |
640 |
620 |
142 |
2544 |
38 |
| 2009 |
110750 |
111580 |
112400 |
110610 |
111980 |
111770 |
1230 |
1020 |
656 |
2540 |
98 |
| 2010 |
110840 |
111170 |
112290 |
110760 |
112020 |
111640 |
1180 |
800 |
190 |
412 |
-6 |
| 2011 |
110700 |
111110 |
112360 |
110640 |
112060 |
111730 |
1360 |
1030 |
180 |
646 |
64 |
| 2012 |
110770 |
111490 |
112030 |
111200 |
111200 |
111570 |
430 |
800 |
6 |
34 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
1773272 |
798728 / 6616 |
| 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 |
141090 |
141050 |
141150 |
139220 |
139850 |
140420 |
-1240 |
-670 |
3802 |
15194 |
-1362 |
| 2002 |
136270 |
136000 |
139520 |
136000 |
138490 |
137560 |
2220 |
1290 |
56 |
16 |
-2 |
| 2003 |
139270 |
|
|
|
138170 |
138170 |
-1100 |
-1100 |
0 |
0 |
0 |
| 2004 |
138570 |
|
|
|
138570 |
138570 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
136420 |
136200 |
136480 |
135150 |
135250 |
135770 |
-1170 |
-650 |
16518 |
34672 |
-1062 |
| 2006 |
135390 |
135500 |
136030 |
134270 |
134810 |
134950 |
-580 |
-440 |
83402 |
39046 |
10382 |
| 2007 |
135120 |
134730 |
135220 |
134000 |
134580 |
134550 |
-540 |
-570 |
1474 |
478 |
16 |
| 2008 |
136030 |
|
|
|
136030 |
136030 |
0 |
0 |
0 |
2 |
0 |
| 2009 |
134950 |
134570 |
134670 |
133650 |
134120 |
134070 |
-830 |
-880 |
100 |
604 |
-14 |
| 2010 |
137710 |
|
|
|
137710 |
137710 |
0 |
0 |
0 |
4 |
0 |
| 2011 |
137980 |
|
|
|
137980 |
137980 |
0 |
0 |
0 |
0 |
0 |
| 2012 |
136470 |
|
|
|
136470 |
136470 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
105352 |
90016 / 7958 |
发表评论