2019年12月10日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/12/10 15:08:56
| 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 |
47890 |
48110 |
48550 |
48090 |
48550 |
48390 |
660 |
500 |
30950 |
32520 |
-7950 |
| 2001 |
47920 |
48190 |
48650 |
48150 |
48540 |
48430 |
620 |
510 |
134424 |
173326 |
-12366 |
| 2002 |
48030 |
48350 |
48800 |
48290 |
48690 |
48580 |
660 |
550 |
256536 |
266810 |
40898 |
| 2003 |
48150 |
48490 |
48890 |
48380 |
48770 |
48690 |
620 |
540 |
53230 |
81322 |
5108 |
| 2004 |
48160 |
48470 |
48950 |
48400 |
48830 |
48750 |
670 |
590 |
10830 |
27402 |
2790 |
| 2005 |
48310 |
48510 |
49000 |
48510 |
48870 |
48800 |
560 |
490 |
6678 |
25996 |
1570 |
| 2006 |
48360 |
48590 |
49070 |
48590 |
48910 |
48870 |
550 |
510 |
616 |
2916 |
156 |
| 2007 |
48500 |
48690 |
49120 |
48680 |
48950 |
48890 |
450 |
390 |
224 |
1202 |
4 |
| 2008 |
48540 |
48870 |
49170 |
48860 |
49010 |
49000 |
470 |
460 |
48 |
1176 |
-10 |
| 2009 |
48670 |
49040 |
49270 |
48980 |
49100 |
49100 |
430 |
430 |
100 |
650 |
28 |
| 2010 |
48650 |
48890 |
49280 |
48890 |
49160 |
49110 |
510 |
460 |
76 |
408 |
42 |
| 2011 |
48540 |
49170 |
49380 |
49150 |
49380 |
49250 |
840 |
710 |
34 |
304 |
22 |
| 小计 |
|
|
|
|
|
|
|
|
493746 |
614032 / 30292 |
| 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 |
14030 |
14065 |
14105 |
14050 |
14105 |
14075 |
75 |
45 |
17050 |
40300 |
-5590 |
| 2001 |
13880 |
13935 |
13990 |
13915 |
13990 |
13960 |
110 |
80 |
101248 |
181778 |
-5260 |
| 2002 |
13780 |
13850 |
13895 |
13830 |
13890 |
13860 |
110 |
80 |
66286 |
195870 |
9370 |
| 2003 |
13750 |
13815 |
13865 |
13800 |
13860 |
13835 |
110 |
85 |
17220 |
101084 |
1980 |
| 2004 |
13750 |
13815 |
13870 |
13800 |
13870 |
13830 |
120 |
80 |
6738 |
50224 |
1334 |
| 2005 |
13765 |
13800 |
13870 |
13785 |
13845 |
13825 |
80 |
60 |
4516 |
23308 |
1688 |
| 2006 |
13755 |
13795 |
13880 |
13795 |
13830 |
13800 |
75 |
45 |
188 |
11764 |
36 |
| 2007 |
13770 |
13800 |
13865 |
13800 |
13825 |
13835 |
55 |
65 |
84 |
2860 |
40 |
| 2008 |
13725 |
|
|
|
13750 |
13750 |
25 |
25 |
0 |
526 |
0 |
| 2009 |
13765 |
13810 |
13875 |
13810 |
13830 |
13840 |
65 |
75 |
28 |
530 |
8 |
| 2010 |
13785 |
13880 |
13880 |
13880 |
13880 |
13880 |
95 |
95 |
2 |
452 |
0 |
| 2011 |
13795 |
|
|
|
13795 |
13795 |
0 |
0 |
0 |
102 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
213360 |
608798 / 3606 |
| 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 |
18280 |
18290 |
18295 |
18180 |
18295 |
18250 |
15 |
-30 |
8400 |
16510 |
-3850 |
| 2001 |
18065 |
18030 |
18100 |
17930 |
18095 |
18045 |
30 |
-20 |
108052 |
118436 |
-7740 |
| 2002 |
17895 |
17845 |
17950 |
17725 |
17925 |
17870 |
30 |
-25 |
206304 |
207790 |
7960 |
| 2003 |
17840 |
17820 |
17885 |
17680 |
17870 |
17810 |
30 |
-30 |
34610 |
76948 |
2396 |
| 2004 |
17825 |
17770 |
17870 |
17665 |
17860 |
17795 |
35 |
-30 |
3600 |
32710 |
502 |
| 2005 |
17815 |
17770 |
17850 |
17650 |
17835 |
17785 |
20 |
-30 |
7548 |
36050 |
392 |
| 2006 |
17825 |
17790 |
17850 |
17695 |
17825 |
17795 |
0 |
-30 |
140 |
13880 |
30 |
| 2007 |
17855 |
17800 |
17840 |
17800 |
17820 |
17820 |
-35 |
-35 |
16 |
450 |
6 |
| 2008 |
17845 |
17800 |
17825 |
17765 |
17825 |
17790 |
-20 |
-55 |
12 |
136 |
8 |
| 2009 |
17845 |
17825 |
17850 |
17780 |
17850 |
17815 |
5 |
-30 |
44 |
640 |
36 |
| 2010 |
17840 |
17795 |
17795 |
17700 |
17700 |
17745 |
-140 |
-95 |
4 |
202 |
2 |
| 2011 |
17860 |
17785 |
17855 |
17750 |
17855 |
17795 |
-5 |
-65 |
20 |
110 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
368750 |
503862 / -254 |
| 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 |
15430 |
15400 |
15550 |
15400 |
15550 |
15495 |
120 |
65 |
500 |
4920 |
-210 |
| 2001 |
15105 |
15125 |
15155 |
15065 |
15130 |
15110 |
25 |
5 |
16832 |
68618 |
-1700 |
| 2002 |
15030 |
15025 |
15065 |
14980 |
15025 |
15015 |
-5 |
-15 |
11802 |
47902 |
1668 |
| 2003 |
15025 |
15000 |
15050 |
14960 |
15020 |
15010 |
-5 |
-15 |
2624 |
13176 |
1146 |
| 2004 |
15005 |
14995 |
15040 |
14960 |
15015 |
15010 |
10 |
5 |
202 |
2736 |
94 |
| 2005 |
15000 |
15015 |
15025 |
14990 |
14995 |
15005 |
-5 |
5 |
36 |
798 |
8 |
| 2006 |
15020 |
14995 |
14995 |
14995 |
14995 |
14995 |
-25 |
-25 |
2 |
260 |
0 |
| 2007 |
15040 |
15025 |
15035 |
14995 |
15015 |
15015 |
-25 |
-25 |
48 |
310 |
36 |
| 2008 |
15015 |
14980 |
14980 |
14980 |
14980 |
14980 |
-35 |
-35 |
2 |
44 |
2 |
| 2009 |
15020 |
15000 |
15025 |
15000 |
15025 |
15010 |
5 |
-10 |
4 |
70 |
4 |
| 2010 |
15005 |
|
|
|
15005 |
15005 |
0 |
0 |
0 |
54 |
0 |
| 2011 |
15010 |
14985 |
15000 |
14905 |
15000 |
14935 |
-10 |
-75 |
48 |
92 |
-34 |
| 小计 |
|
|
|
|
|
|
|
|
32100 |
138980 / 1014 |
| 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 |
106290 |
104800 |
105880 |
104260 |
104750 |
105140 |
-1540 |
-1150 |
720 |
3960 |
-48 |
| 2001 |
106500 |
104880 |
106270 |
104400 |
105060 |
105420 |
-1440 |
-1080 |
54704 |
95498 |
-3600 |
| 2002 |
106600 |
104800 |
106470 |
104480 |
105160 |
105500 |
-1440 |
-1100 |
1826086 |
382238 |
-7358 |
| 2003 |
106460 |
104660 |
106370 |
104450 |
105080 |
105420 |
-1380 |
-1040 |
138678 |
104722 |
1844 |
| 2004 |
106330 |
104470 |
106380 |
104440 |
105100 |
105380 |
-1230 |
-950 |
27840 |
82024 |
1312 |
| 2005 |
106270 |
104650 |
106260 |
104430 |
105060 |
105300 |
-1210 |
-970 |
39828 |
101526 |
1408 |
| 2006 |
106100 |
104530 |
105900 |
104320 |
104860 |
104990 |
-1240 |
-1110 |
1510 |
27054 |
-152 |
| 2007 |
105790 |
104340 |
105600 |
104330 |
104760 |
104970 |
-1030 |
-820 |
388 |
16382 |
-18 |
| 2008 |
105940 |
104570 |
105440 |
104200 |
104690 |
104970 |
-1250 |
-970 |
76 |
1278 |
8 |
| 2009 |
105810 |
104270 |
105900 |
104230 |
104950 |
104990 |
-860 |
-820 |
370 |
1694 |
74 |
| 2010 |
105810 |
104130 |
105670 |
104130 |
104810 |
105020 |
-1000 |
-790 |
100 |
314 |
26 |
| 2011 |
104880 |
104400 |
105850 |
103860 |
104570 |
105090 |
-310 |
210 |
182 |
346 |
106 |
| 小计 |
|
|
|
|
|
|
|
|
2090482 |
817036 / -6398 |
| 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 |
139980 |
140230 |
141750 |
140150 |
141350 |
141050 |
1370 |
1070 |
12312 |
22296 |
-56 |
| 2002 |
140780 |
|
|
|
140780 |
140780 |
0 |
0 |
0 |
10 |
0 |
| 2003 |
139550 |
|
|
|
139550 |
139550 |
0 |
0 |
0 |
2 |
0 |
| 2004 |
143350 |
|
|
|
143350 |
143350 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
138240 |
138630 |
140020 |
138630 |
139580 |
139360 |
1340 |
1120 |
8244 |
29198 |
1244 |
| 2006 |
136740 |
|
|
|
137840 |
137840 |
1100 |
1100 |
0 |
0 |
0 |
| 2007 |
138650 |
|
|
|
139770 |
139770 |
1120 |
1120 |
0 |
0 |
0 |
| 2008 |
135190 |
|
|
|
135190 |
135190 |
0 |
0 |
0 |
2 |
0 |
| 2009 |
137840 |
138950 |
139180 |
138900 |
139180 |
138920 |
1340 |
1080 |
108 |
278 |
74 |
| 2010 |
137480 |
|
|
|
137480 |
137480 |
0 |
0 |
0 |
4 |
0 |
| 2011 |
137600 |
|
|
|
137600 |
137600 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
20664 |
51790 / 1262 |
发表评论