2018年12月4日上海期货即月金属收盘行情
来源：中国铝材信息网
发布时间：2018/12/4 15:20:50
| 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 |
| 1812 |
50160 |
50200 |
50270 |
49580 |
49620 |
49790 |
-540 |
-370 |
32060 |
51070 |
-8130 |
| 1901 |
50020 |
50140 |
50350 |
49620 |
49660 |
49930 |
-360 |
-90 |
140632 |
128934 |
-5496 |
| 1902 |
49990 |
50180 |
50370 |
49600 |
49660 |
49950 |
-330 |
-40 |
157134 |
175974 |
-1196 |
| 1903 |
50080 |
50100 |
50370 |
49610 |
49690 |
49920 |
-390 |
-160 |
42138 |
67606 |
1166 |
| 1904 |
50120 |
50120 |
50360 |
49630 |
49740 |
49880 |
-380 |
-240 |
9400 |
33362 |
982 |
| 1905 |
50170 |
50220 |
50370 |
49640 |
49750 |
49890 |
-420 |
-280 |
5826 |
23532 |
426 |
| 1906 |
50160 |
50110 |
50340 |
49700 |
49770 |
49880 |
-390 |
-280 |
1782 |
8684 |
624 |
| 1907 |
50230 |
50290 |
50290 |
49720 |
49800 |
49950 |
-430 |
-280 |
224 |
3448 |
-8 |
| 1908 |
50320 |
50150 |
50410 |
49740 |
49810 |
49990 |
-510 |
-330 |
188 |
3460 |
-52 |
| 1909 |
50540 |
50320 |
50330 |
49750 |
49830 |
49960 |
-710 |
-580 |
80 |
1466 |
6 |
| 1910 |
50470 |
50370 |
50370 |
49790 |
49880 |
50030 |
-590 |
-440 |
86 |
778 |
-2 |
| 1911 |
50320 |
50450 |
50450 |
49830 |
49990 |
50060 |
-330 |
-260 |
102 |
1070 |
-8 |
| 小计 |
|
|
|
|
|
|
|
|
389652 |
499384 / -11688 |
| 合计 |
|
|
|
|
|
|
|
|
|
|
|
| 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 |
| 1812 |
13735 |
13735 |
13780 |
13700 |
13745 |
13725 |
10 |
-10 |
11740 |
71190 |
-3340 |
| 1901 |
13780 |
13800 |
13845 |
13750 |
13800 |
13785 |
20 |
5 |
107036 |
193292 |
-3006 |
| 1902 |
13810 |
13845 |
13870 |
13785 |
13830 |
13820 |
20 |
10 |
58874 |
184676 |
830 |
| 1903 |
13865 |
13895 |
13915 |
13830 |
13870 |
13860 |
5 |
-5 |
27802 |
123408 |
1900 |
| 1904 |
13920 |
13950 |
13965 |
13885 |
13925 |
13910 |
5 |
-10 |
6646 |
42928 |
830 |
| 1905 |
13975 |
13980 |
14020 |
13940 |
13980 |
13960 |
5 |
-15 |
7522 |
31148 |
490 |
| 1906 |
14030 |
14005 |
14055 |
13975 |
14010 |
14000 |
-20 |
-30 |
648 |
8604 |
160 |
| 1907 |
14115 |
14065 |
14110 |
14045 |
14065 |
14065 |
-50 |
-50 |
142 |
2522 |
74 |
| 1908 |
14130 |
14115 |
14115 |
14075 |
14105 |
14095 |
-25 |
-35 |
38 |
648 |
8 |
| 1909 |
14205 |
14135 |
14150 |
14130 |
14150 |
14135 |
-55 |
-70 |
8 |
306 |
2 |
| 1910 |
14220 |
14160 |
14160 |
14160 |
14160 |
14160 |
-60 |
-60 |
8 |
318 |
-2 |
| 1911 |
14235 |
14260 |
14265 |
14220 |
14230 |
14240 |
-5 |
5 |
188 |
248 |
176 |
| 小计 |
|
|
|
|
|
|
|
|
220652 |
659288 / -1878 |
| 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 |
| 1812 |
21530 |
21595 |
21695 |
21400 |
21580 |
21500 |
50 |
-30 |
9650 |
28840 |
-2920 |
| 1901 |
21025 |
21200 |
21380 |
21050 |
21250 |
21190 |
225 |
165 |
432488 |
132210 |
-11572 |
| 1902 |
20690 |
20850 |
20980 |
20670 |
20900 |
20805 |
210 |
115 |
284110 |
184962 |
5212 |
| 1903 |
20465 |
20550 |
20735 |
20405 |
20660 |
20550 |
195 |
85 |
55002 |
81394 |
3460 |
| 1904 |
20355 |
20355 |
20530 |
20225 |
20490 |
20360 |
135 |
5 |
9726 |
29364 |
1354 |
| 1905 |
20130 |
20160 |
20375 |
20070 |
20335 |
20205 |
205 |
75 |
4694 |
15548 |
98 |
| 1906 |
20080 |
20190 |
20225 |
19940 |
20155 |
20090 |
75 |
10 |
134 |
1390 |
2 |
| 1907 |
19810 |
20005 |
20015 |
19845 |
19975 |
19945 |
165 |
135 |
22 |
820 |
-2 |
| 1908 |
19535 |
19935 |
19940 |
19735 |
19940 |
19835 |
405 |
300 |
42 |
1080 |
4 |
| 1909 |
19590 |
19685 |
19815 |
19640 |
19690 |
19690 |
100 |
100 |
32 |
1036 |
0 |
| 1910 |
19475 |
19705 |
19760 |
19635 |
19760 |
19685 |
285 |
210 |
8 |
332 |
-2 |
| 1911 |
19365 |
19630 |
19680 |
19455 |
19615 |
19580 |
250 |
215 |
20 |
184 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
795928 |
477160 / -4362 |
| 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 |
| 1812 |
18905 |
18800 |
18870 |
18750 |
18850 |
18795 |
-55 |
-110 |
3140 |
14470 |
-1790 |
| 1901 |
18525 |
18510 |
18580 |
18405 |
18475 |
18470 |
-50 |
-55 |
44138 |
55462 |
-3676 |
| 1902 |
18120 |
18095 |
18140 |
17985 |
18095 |
18060 |
-25 |
-60 |
18026 |
26928 |
2012 |
| 1903 |
17850 |
17880 |
17970 |
17750 |
17820 |
17825 |
-30 |
-25 |
780 |
3412 |
126 |
| 1904 |
17675 |
17585 |
17675 |
17585 |
17650 |
17640 |
-25 |
-35 |
70 |
768 |
36 |
| 1905 |
17530 |
17545 |
17545 |
17440 |
17440 |
17490 |
-90 |
-40 |
4 |
410 |
0 |
| 1906 |
17590 |
17435 |
17480 |
17435 |
17480 |
17455 |
-110 |
-135 |
4 |
198 |
0 |
| 1907 |
17445 |
17345 |
17345 |
17345 |
17345 |
17345 |
-100 |
-100 |
2 |
204 |
-2 |
| 1908 |
17380 |
17255 |
17280 |
17255 |
17280 |
17270 |
-100 |
-110 |
6 |
66 |
4 |
| 1909 |
17295 |
17230 |
17230 |
17170 |
17170 |
17200 |
-125 |
-95 |
4 |
100 |
2 |
| 1910 |
17215 |
17170 |
17170 |
17060 |
17060 |
17120 |
-155 |
-95 |
8 |
58 |
0 |
| 1911 |
17170 |
16990 |
16990 |
16990 |
16990 |
16990 |
-180 |
-180 |
2 |
22 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
66184 |
102098 / -3288 |
| 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 |
| 1812 |
90930 |
|
|
|
90930 |
90930 |
0 |
0 |
0 |
192 |
0 |
| 1901 |
91820 |
92040 |
92230 |
91040 |
92020 |
91680 |
200 |
-140 |
355364 |
202928 |
-8280 |
| 1902 |
91240 |
92240 |
92240 |
91340 |
91980 |
91880 |
740 |
640 |
18 |
356 |
-4 |
| 1903 |
91470 |
91530 |
91900 |
90870 |
91660 |
91400 |
190 |
-70 |
63832 |
85886 |
3278 |
| 1904 |
91500 |
91690 |
96610 |
90820 |
91750 |
91460 |
250 |
-40 |
12644 |
18562 |
24 |
| 1905 |
91580 |
91720 |
91890 |
90810 |
91710 |
91350 |
130 |
-230 |
115020 |
181930 |
1008 |
| 1906 |
92370 |
91890 |
91890 |
91800 |
91800 |
91840 |
-570 |
-530 |
4 |
88 |
2 |
| 1907 |
92490 |
91850 |
92000 |
91100 |
91850 |
91660 |
-640 |
-830 |
126 |
11020 |
22 |
| 1908 |
91250 |
92290 |
92290 |
91200 |
92000 |
91750 |
750 |
500 |
56 |
28 |
8 |
| 1909 |
91760 |
91990 |
92070 |
91230 |
91890 |
91610 |
130 |
-150 |
226 |
1930 |
50 |
| 1910 |
91480 |
|
|
|
91480 |
91480 |
0 |
0 |
0 |
20 |
0 |
| 1911 |
92580 |
92230 |
92230 |
91240 |
92000 |
91950 |
-580 |
-630 |
32 |
56 |
-12 |
| 小计 |
|
|
|
|
|
|
|
|
547322 |
502996 / -3904 |
| 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 |
| 1812 |
146170 |
144850 |
144850 |
144850 |
144850 |
144850 |
-1320 |
-1320 |
48 |
48 |
0 |
| 1901 |
144280 |
144840 |
145450 |
144300 |
145370 |
144980 |
1090 |
700 |
14140 |
22234 |
-1420 |
| 1902 |
144760 |
143440 |
145390 |
143440 |
145390 |
144410 |
630 |
-350 |
4 |
2 |
0 |
| 1903 |
145690 |
|
|
|
145690 |
145690 |
0 |
0 |
0 |
2 |
0 |
| 1904 |
146390 |
|
|
|
146390 |
146390 |
0 |
0 |
0 |
4 |
0 |
| 1905 |
145920 |
146390 |
147000 |
145930 |
146700 |
146580 |
780 |
660 |
5288 |
22222 |
706 |
| 1906 |
147140 |
|
|
|
147140 |
147140 |
0 |
0 |
0 |
4 |
0 |
| 1907 |
147060 |
|
|
|
147060 |
147060 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
147590 |
|
|
|
147590 |
147590 |
0 |
0 |
0 |
0 |
0 |
| 1909 |
148370 |
148440 |
148810 |
147820 |
148690 |
148340 |
320 |
-30 |
52 |
514 |
8 |
| 1910 |
148700 |
|
|
|
148700 |
148700 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
147790 |
|
|
|
147790 |
147790 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
19532 |
45030 / -706 |
发表评论