2019年12月11日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/12/11 15:09:09
| 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 |
48390 |
48510 |
48820 |
48350 |
48800 |
48540 |
410 |
150 |
26180 |
23370 |
-9150 |
| 2001 |
48430 |
48600 |
48910 |
48460 |
48860 |
48650 |
430 |
220 |
93912 |
166218 |
-7108 |
| 2002 |
48580 |
48750 |
49060 |
48590 |
49000 |
48800 |
420 |
220 |
220182 |
284916 |
18106 |
| 2003 |
48690 |
48780 |
49160 |
48690 |
49120 |
48900 |
430 |
210 |
58550 |
93914 |
12592 |
| 2004 |
48750 |
49450 |
49450 |
48750 |
49180 |
48980 |
430 |
230 |
14070 |
27834 |
432 |
| 2005 |
48800 |
48920 |
49280 |
48810 |
49250 |
49010 |
450 |
210 |
5178 |
27030 |
1034 |
| 2006 |
48870 |
49000 |
49330 |
48910 |
49310 |
49070 |
440 |
200 |
1044 |
3206 |
290 |
| 2007 |
48890 |
49060 |
49380 |
48510 |
49370 |
49110 |
480 |
220 |
218 |
1166 |
-36 |
| 2008 |
49000 |
49190 |
49450 |
49110 |
49360 |
49340 |
360 |
340 |
82 |
1156 |
-20 |
| 2009 |
49100 |
49160 |
49460 |
49040 |
49440 |
49240 |
340 |
140 |
248 |
670 |
20 |
| 2010 |
49110 |
49140 |
49500 |
49130 |
49450 |
49290 |
340 |
180 |
38 |
422 |
14 |
| 2011 |
49250 |
49400 |
49580 |
49190 |
49550 |
49390 |
300 |
140 |
196 |
172 |
-132 |
| 小计 |
|
|
|
|
|
|
|
|
419898 |
630074 / 16042 |
| 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 |
14075 |
14085 |
14130 |
14075 |
14110 |
14100 |
35 |
25 |
15900 |
30460 |
-9840 |
| 2001 |
13960 |
13965 |
14065 |
13955 |
14000 |
14000 |
40 |
40 |
128478 |
170756 |
-11022 |
| 2002 |
13860 |
13890 |
13975 |
13860 |
13925 |
13920 |
65 |
60 |
124520 |
216774 |
20904 |
| 2003 |
13835 |
13855 |
13940 |
13825 |
13900 |
13885 |
65 |
50 |
34654 |
106494 |
5410 |
| 2004 |
13830 |
13840 |
13930 |
13820 |
13905 |
13880 |
75 |
50 |
9836 |
52590 |
2366 |
| 2005 |
13825 |
13855 |
13980 |
13800 |
13900 |
13865 |
75 |
40 |
3362 |
23370 |
62 |
| 2006 |
13800 |
13800 |
13900 |
13775 |
13880 |
13865 |
80 |
65 |
1766 |
11556 |
-208 |
| 2007 |
13835 |
13815 |
13900 |
13800 |
13890 |
13855 |
55 |
20 |
36 |
2850 |
-10 |
| 2008 |
13750 |
13805 |
13905 |
13805 |
13905 |
13895 |
155 |
145 |
28 |
540 |
14 |
| 2009 |
13840 |
13840 |
13905 |
13835 |
13905 |
13880 |
65 |
40 |
24 |
534 |
4 |
| 2010 |
13880 |
13905 |
13905 |
13900 |
13900 |
13900 |
20 |
20 |
4 |
454 |
2 |
| 2011 |
13795 |
|
|
|
13795 |
13795 |
0 |
0 |
0 |
102 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
318608 |
616480 / 7682 |
| 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 |
18250 |
18250 |
18265 |
18200 |
18250 |
18235 |
0 |
-15 |
8230 |
13140 |
-3370 |
| 2001 |
18045 |
18015 |
18100 |
17995 |
18020 |
18035 |
-25 |
-10 |
89650 |
109146 |
-9290 |
| 2002 |
17870 |
17870 |
17940 |
17800 |
17850 |
17865 |
-20 |
-5 |
260950 |
222478 |
14688 |
| 2003 |
17810 |
17845 |
17870 |
17745 |
17800 |
17800 |
-10 |
-10 |
41846 |
82776 |
5828 |
| 2004 |
17795 |
17795 |
17850 |
17735 |
17790 |
17785 |
-5 |
-10 |
4774 |
33700 |
990 |
| 2005 |
17785 |
17770 |
17835 |
17730 |
17770 |
17780 |
-15 |
-5 |
8258 |
37326 |
1276 |
| 2006 |
17795 |
17800 |
17825 |
17745 |
17765 |
17775 |
-30 |
-20 |
120 |
13906 |
26 |
| 2007 |
17820 |
17780 |
17815 |
17775 |
17805 |
17795 |
-15 |
-25 |
26 |
456 |
6 |
| 2008 |
17790 |
17740 |
17800 |
17740 |
17800 |
17765 |
10 |
-25 |
6 |
138 |
2 |
| 2009 |
17815 |
17800 |
17830 |
17800 |
17830 |
17815 |
15 |
0 |
8 |
646 |
6 |
| 2010 |
17745 |
17800 |
17800 |
17800 |
17800 |
17800 |
55 |
55 |
2 |
202 |
0 |
| 2011 |
17795 |
|
|
|
17795 |
17795 |
0 |
0 |
0 |
110 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
413870 |
514024 / 10162 |
| 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 |
15495 |
15595 |
15600 |
15420 |
15420 |
15575 |
-75 |
80 |
670 |
4500 |
-420 |
| 2001 |
15110 |
15120 |
15225 |
15105 |
15200 |
15170 |
90 |
60 |
32020 |
65622 |
-2996 |
| 2002 |
15015 |
15025 |
15095 |
15010 |
15040 |
15050 |
25 |
35 |
23548 |
50106 |
2204 |
| 2003 |
15010 |
15030 |
15080 |
14970 |
15035 |
15025 |
25 |
15 |
6018 |
14968 |
1792 |
| 2004 |
15010 |
15050 |
15070 |
14990 |
15005 |
15030 |
-5 |
20 |
410 |
2876 |
140 |
| 2005 |
15005 |
15060 |
15060 |
14990 |
15000 |
15020 |
-5 |
15 |
118 |
826 |
28 |
| 2006 |
14995 |
15060 |
15060 |
15000 |
15000 |
15030 |
5 |
35 |
16 |
266 |
6 |
| 2007 |
15015 |
15075 |
15075 |
15030 |
15030 |
15045 |
15 |
30 |
6 |
312 |
2 |
| 2008 |
14980 |
15000 |
15000 |
15000 |
15000 |
15000 |
20 |
20 |
2 |
46 |
2 |
| 2009 |
15010 |
15010 |
15010 |
15010 |
15010 |
15010 |
0 |
0 |
4 |
72 |
2 |
| 2010 |
15005 |
|
|
|
15005 |
15005 |
0 |
0 |
0 |
54 |
0 |
| 2011 |
14935 |
15030 |
15030 |
14980 |
14980 |
15005 |
45 |
70 |
8 |
94 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
62820 |
139742 / 762 |
| 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 |
105140 |
104730 |
107800 |
104700 |
107800 |
106410 |
2660 |
1270 |
1092 |
3876 |
-84 |
| 2001 |
105420 |
104780 |
108000 |
104410 |
107890 |
106610 |
2470 |
1190 |
40654 |
93728 |
-1770 |
| 2002 |
105500 |
104710 |
108180 |
104530 |
107990 |
106860 |
2490 |
1360 |
2225418 |
389648 |
7410 |
| 2003 |
105420 |
104700 |
108010 |
104500 |
107930 |
106820 |
2510 |
1400 |
178292 |
102610 |
-2112 |
| 2004 |
105380 |
104690 |
107900 |
104480 |
107900 |
106660 |
2520 |
1280 |
32878 |
82248 |
224 |
| 2005 |
105300 |
104730 |
107900 |
104500 |
107870 |
106670 |
2570 |
1370 |
60054 |
105886 |
4360 |
| 2006 |
104990 |
104350 |
107550 |
104350 |
107520 |
106420 |
2530 |
1430 |
4792 |
29378 |
2324 |
| 2007 |
104970 |
103750 |
107300 |
103750 |
107300 |
106480 |
2330 |
1510 |
810 |
16596 |
214 |
| 2008 |
104970 |
104130 |
107210 |
103950 |
107210 |
106210 |
2240 |
1240 |
306 |
1368 |
90 |
| 2009 |
104990 |
104450 |
107440 |
104450 |
107320 |
106320 |
2330 |
1330 |
560 |
1804 |
110 |
| 2010 |
105020 |
104660 |
107670 |
104660 |
107540 |
106710 |
2520 |
1690 |
94 |
334 |
20 |
| 2011 |
105090 |
104620 |
107950 |
104620 |
107560 |
106830 |
2470 |
1740 |
274 |
406 |
60 |
| 小计 |
|
|
|
|
|
|
|
|
2545224 |
827882 / 10846 |
| 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 |
141050 |
141300 |
141950 |
140900 |
141610 |
141490 |
560 |
440 |
10072 |
22242 |
-54 |
| 2002 |
140780 |
140450 |
140450 |
140450 |
140450 |
140450 |
-330 |
-330 |
8 |
2 |
-8 |
| 2003 |
139550 |
|
|
|
139550 |
139550 |
0 |
0 |
0 |
2 |
0 |
| 2004 |
143350 |
|
|
|
143350 |
143350 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
139360 |
139820 |
140230 |
139300 |
140060 |
139830 |
700 |
470 |
8088 |
28696 |
-502 |
| 2006 |
137840 |
|
|
|
138300 |
138300 |
460 |
460 |
0 |
0 |
0 |
| 2007 |
139770 |
|
|
|
140240 |
140240 |
470 |
470 |
0 |
0 |
0 |
| 2008 |
135190 |
|
|
|
135190 |
135190 |
0 |
0 |
0 |
2 |
0 |
| 2009 |
138920 |
139760 |
139910 |
139760 |
139860 |
139810 |
940 |
890 |
76 |
340 |
62 |
| 2010 |
137480 |
|
|
|
137480 |
137480 |
0 |
0 |
0 |
4 |
0 |
| 2011 |
137600 |
|
|
|
137600 |
137600 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
18244 |
51288 / -502 |
发表评论