2019年12月25日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/12/25 15:12:03
| 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 |
49130 |
49310 |
49550 |
49260 |
49480 |
49390 |
350 |
260 |
46362 |
109894 |
-3544 |
| 2002 |
49290 |
49500 |
49710 |
49390 |
49600 |
49530 |
310 |
240 |
133218 |
284464 |
2570 |
| 2003 |
49410 |
49640 |
49820 |
49500 |
49710 |
49650 |
300 |
240 |
62398 |
163786 |
5116 |
| 2004 |
49540 |
49700 |
49870 |
49560 |
49780 |
49710 |
240 |
170 |
10864 |
39116 |
1146 |
| 2005 |
49600 |
49850 |
49930 |
49640 |
49840 |
49790 |
240 |
190 |
6586 |
36688 |
1642 |
| 2006 |
49730 |
49770 |
49960 |
49670 |
49870 |
49820 |
140 |
90 |
2228 |
6674 |
808 |
| 2007 |
49710 |
49880 |
49980 |
49730 |
49910 |
49860 |
200 |
150 |
212 |
1658 |
22 |
| 2008 |
49890 |
49890 |
50040 |
49820 |
49970 |
49900 |
80 |
10 |
78 |
1262 |
-6 |
| 2009 |
49670 |
49950 |
50100 |
49850 |
50000 |
49950 |
330 |
280 |
288 |
854 |
46 |
| 2010 |
49970 |
49980 |
50120 |
49870 |
50030 |
50000 |
60 |
30 |
48 |
442 |
-6 |
| 2011 |
50020 |
50010 |
50130 |
49990 |
50060 |
50060 |
40 |
40 |
32 |
202 |
-6 |
| 2012 |
50080 |
50180 |
50240 |
50050 |
50180 |
50160 |
100 |
80 |
26 |
62 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
262340 |
645102 / 7786 |
| 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 |
14340 |
14400 |
14455 |
14365 |
14375 |
14400 |
35 |
60 |
28110 |
113998 |
-1318 |
| 2002 |
14210 |
14250 |
14285 |
14190 |
14235 |
14235 |
25 |
25 |
121360 |
257204 |
-1318 |
| 2003 |
14140 |
14175 |
14215 |
14115 |
14165 |
14160 |
25 |
20 |
50150 |
167814 |
9968 |
| 2004 |
14105 |
14145 |
14165 |
14070 |
14120 |
14115 |
15 |
10 |
17872 |
77404 |
3264 |
| 2005 |
14090 |
14115 |
14145 |
14060 |
14095 |
14110 |
5 |
20 |
12074 |
49246 |
2150 |
| 2006 |
14060 |
14080 |
14105 |
14055 |
14085 |
14070 |
25 |
10 |
422 |
14034 |
52 |
| 2007 |
14065 |
14070 |
14070 |
14035 |
14035 |
14050 |
-30 |
-15 |
8 |
7072 |
4 |
| 2008 |
13945 |
|
|
|
13945 |
13945 |
0 |
0 |
0 |
454 |
0 |
| 2009 |
14065 |
14035 |
14035 |
14035 |
14035 |
14035 |
-30 |
-30 |
2 |
522 |
2 |
| 2010 |
14030 |
14065 |
14065 |
13980 |
13980 |
14020 |
-50 |
-10 |
4 |
588 |
0 |
| 2011 |
14100 |
|
|
|
14100 |
14100 |
0 |
0 |
0 |
226 |
0 |
| 2012 |
14125 |
|
|
|
14120 |
14120 |
-5 |
-5 |
0 |
12 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
230002 |
688574 / 12804 |
| 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 |
18015 |
17985 |
18095 |
17985 |
18075 |
18055 |
60 |
40 |
21684 |
56776 |
-3902 |
| 2002 |
17895 |
17850 |
17960 |
17845 |
17945 |
17910 |
50 |
15 |
181750 |
193394 |
-8816 |
| 2003 |
17845 |
17805 |
17900 |
17785 |
17900 |
17855 |
55 |
10 |
54826 |
108212 |
3924 |
| 2004 |
17825 |
17770 |
17880 |
17765 |
17880 |
17840 |
55 |
15 |
13308 |
58082 |
2904 |
| 2005 |
17815 |
17790 |
17885 |
17600 |
17860 |
17830 |
45 |
15 |
18344 |
49258 |
3940 |
| 2006 |
17815 |
17770 |
17895 |
17765 |
17850 |
17840 |
35 |
25 |
1802 |
16580 |
576 |
| 2007 |
17795 |
|
|
|
17830 |
17830 |
35 |
35 |
0 |
608 |
0 |
| 2008 |
17785 |
17800 |
17820 |
17800 |
17820 |
17810 |
35 |
25 |
4 |
178 |
-2 |
| 2009 |
17805 |
17785 |
17850 |
17785 |
17850 |
17810 |
45 |
5 |
30 |
778 |
-6 |
| 2010 |
17815 |
17840 |
17875 |
17800 |
17805 |
17810 |
-10 |
-5 |
32 |
202 |
-8 |
| 2011 |
17820 |
17810 |
17840 |
17810 |
17840 |
17825 |
20 |
5 |
4 |
138 |
-2 |
| 2012 |
18045 |
17815 |
17900 |
17805 |
17900 |
17825 |
-145 |
-220 |
14 |
48 |
10 |
| 小计 |
|
|
|
|
|
|
|
|
291798 |
484254 / -1382 |
| 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 |
14915 |
15070 |
15200 |
15005 |
15185 |
15120 |
270 |
205 |
7854 |
30046 |
-3612 |
| 2002 |
14905 |
15060 |
15235 |
15000 |
15225 |
15130 |
320 |
225 |
77324 |
60492 |
-92 |
| 2003 |
14915 |
15015 |
15225 |
14990 |
15215 |
15125 |
300 |
210 |
17480 |
27792 |
622 |
| 2004 |
14935 |
15015 |
15215 |
15010 |
15210 |
15150 |
275 |
215 |
1986 |
4516 |
286 |
| 2005 |
14920 |
15040 |
15220 |
15010 |
15195 |
15150 |
275 |
230 |
670 |
2406 |
56 |
| 2006 |
14990 |
15080 |
15205 |
15080 |
15205 |
15175 |
215 |
185 |
34 |
458 |
-12 |
| 2007 |
15005 |
15100 |
15210 |
15100 |
15210 |
15140 |
205 |
135 |
12 |
526 |
-8 |
| 2008 |
15060 |
15120 |
15210 |
15120 |
15210 |
15165 |
150 |
105 |
4 |
106 |
-2 |
| 2009 |
14980 |
15115 |
15260 |
15105 |
15260 |
15160 |
280 |
180 |
40 |
150 |
-2 |
| 2010 |
14995 |
15080 |
15215 |
15080 |
15215 |
15135 |
220 |
140 |
18 |
76 |
-12 |
| 2011 |
14995 |
15110 |
15220 |
14875 |
15185 |
15125 |
190 |
130 |
26 |
106 |
-8 |
| 2012 |
14880 |
15090 |
15160 |
15090 |
15105 |
15115 |
225 |
235 |
8 |
30 |
-6 |
| 小计 |
|
|
|
|
|
|
|
|
105456 |
126704 / -2790 |
| 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 |
112580 |
112440 |
112630 |
110960 |
111620 |
111710 |
-960 |
-870 |
7962 |
36462 |
-2132 |
| 2002 |
112980 |
112700 |
113050 |
111290 |
111930 |
112040 |
-1050 |
-940 |
487882 |
249982 |
-8620 |
| 2003 |
113060 |
112720 |
113200 |
111320 |
112090 |
112080 |
-970 |
-980 |
1090304 |
191990 |
-1428 |
| 2004 |
112910 |
112560 |
113020 |
111180 |
111870 |
111900 |
-1040 |
-1010 |
52618 |
99012 |
2280 |
| 2005 |
112660 |
112450 |
112830 |
111090 |
111700 |
111790 |
-960 |
-870 |
62076 |
119794 |
2394 |
| 2006 |
112440 |
111960 |
112360 |
110680 |
111330 |
111400 |
-1110 |
-1040 |
1922 |
40392 |
270 |
| 2007 |
111690 |
111490 |
111920 |
110320 |
110990 |
110950 |
-700 |
-740 |
518 |
22034 |
56 |
| 2008 |
111880 |
111720 |
111730 |
110410 |
110720 |
110950 |
-1160 |
-930 |
280 |
2412 |
30 |
| 2009 |
111820 |
111810 |
111810 |
110450 |
110900 |
110950 |
-920 |
-870 |
272 |
2056 |
70 |
| 2010 |
111580 |
111820 |
111820 |
110620 |
110710 |
111070 |
-870 |
-510 |
98 |
424 |
2 |
| 2011 |
111620 |
111680 |
111680 |
110590 |
110650 |
110950 |
-970 |
-670 |
50 |
588 |
2 |
| 2012 |
111550 |
|
|
|
111550 |
111550 |
0 |
0 |
0 |
16 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
1703982 |
765162 / -7076 |
| 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 |
143680 |
143940 |
143940 |
142300 |
142630 |
142810 |
-1050 |
-870 |
2840 |
17602 |
264 |
| 2002 |
139560 |
|
|
|
138970 |
138970 |
-590 |
-590 |
0 |
18 |
0 |
| 2003 |
139970 |
|
|
|
139970 |
139970 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
142840 |
|
|
|
140510 |
140510 |
-2330 |
-2330 |
0 |
0 |
0 |
| 2005 |
139280 |
138770 |
138990 |
137700 |
138000 |
138380 |
-1280 |
-900 |
13044 |
35400 |
168 |
| 2006 |
138640 |
|
|
|
138640 |
138640 |
0 |
0 |
0 |
0 |
0 |
| 2007 |
139840 |
|
|
|
138940 |
138940 |
-900 |
-900 |
0 |
0 |
0 |
| 2008 |
136230 |
|
|
|
136230 |
136230 |
0 |
0 |
0 |
2 |
0 |
| 2009 |
139530 |
138560 |
138600 |
138340 |
138340 |
138500 |
-1190 |
-1030 |
24 |
424 |
20 |
| 2010 |
137710 |
|
|
|
137710 |
137710 |
0 |
0 |
0 |
4 |
0 |
| 2011 |
137980 |
|
|
|
137980 |
137980 |
0 |
0 |
0 |
0 |
0 |
| 2012 |
137720 |
|
|
|
137720 |
137720 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
15908 |
53450 / 452 |
发表评论