2019年12月26日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/12/26 15:11:19
| 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 |
49390 |
49540 |
49790 |
49330 |
49510 |
49450 |
120 |
60 |
49562 |
102384 |
-8248 |
| 2002 |
49530 |
49640 |
49940 |
49450 |
49650 |
49640 |
120 |
110 |
154242 |
284310 |
-154 |
| 2003 |
49650 |
49770 |
50020 |
49550 |
49770 |
49730 |
120 |
80 |
83536 |
174426 |
10640 |
| 2004 |
49710 |
49780 |
50030 |
49610 |
49820 |
49800 |
110 |
90 |
14384 |
41488 |
2372 |
| 2005 |
49790 |
49720 |
50070 |
49670 |
49880 |
49850 |
90 |
60 |
10764 |
39534 |
2846 |
| 2006 |
49820 |
49860 |
50070 |
49660 |
49850 |
49840 |
30 |
20 |
2212 |
7682 |
1008 |
| 2007 |
49860 |
49980 |
50090 |
49710 |
49900 |
49860 |
40 |
0 |
222 |
1756 |
98 |
| 2008 |
49900 |
50100 |
50130 |
49770 |
49930 |
49910 |
30 |
10 |
108 |
1248 |
-14 |
| 2009 |
49950 |
50000 |
50200 |
49770 |
49910 |
50060 |
-40 |
110 |
94 |
852 |
-2 |
| 2010 |
50000 |
50210 |
50210 |
49840 |
49980 |
50080 |
-20 |
80 |
120 |
398 |
-44 |
| 2011 |
50060 |
50170 |
50170 |
49810 |
49910 |
49930 |
-150 |
-130 |
20 |
202 |
0 |
| 2012 |
50160 |
50230 |
50600 |
49920 |
49920 |
50210 |
-240 |
50 |
34 |
78 |
16 |
| 小计 |
|
|
|
|
|
|
|
|
315298 |
654358 / 8518 |
| 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 |
14400 |
14390 |
14395 |
14235 |
14255 |
14305 |
-145 |
-95 |
27384 |
114500 |
502 |
| 2002 |
14235 |
14275 |
14275 |
14055 |
14055 |
14125 |
-180 |
-110 |
147754 |
257698 |
494 |
| 2003 |
14160 |
14165 |
14195 |
13985 |
13990 |
14060 |
-170 |
-100 |
51902 |
174768 |
6954 |
| 2004 |
14115 |
14120 |
14160 |
13955 |
13955 |
14025 |
-160 |
-90 |
15738 |
81240 |
3836 |
| 2005 |
14110 |
14110 |
14125 |
13860 |
13860 |
14015 |
-250 |
-95 |
5810 |
50268 |
1022 |
| 2006 |
14070 |
14080 |
14080 |
13930 |
13935 |
14015 |
-135 |
-55 |
696 |
13744 |
-290 |
| 2007 |
14050 |
13980 |
14025 |
13910 |
13910 |
13990 |
-140 |
-60 |
190 |
7082 |
10 |
| 2008 |
13945 |
14000 |
14000 |
13910 |
13910 |
13990 |
-35 |
45 |
68 |
500 |
46 |
| 2009 |
14035 |
13965 |
13965 |
13965 |
13965 |
13965 |
-70 |
-70 |
2 |
524 |
2 |
| 2010 |
14020 |
13995 |
14000 |
13925 |
13925 |
13990 |
-95 |
-30 |
46 |
592 |
4 |
| 2011 |
14100 |
13995 |
13995 |
13925 |
13925 |
13960 |
-175 |
-140 |
4 |
228 |
2 |
| 2012 |
14120 |
13930 |
13930 |
13895 |
13900 |
13900 |
-220 |
-220 |
30 |
38 |
26 |
| 小计 |
|
|
|
|
|
|
|
|
249624 |
701182 / 12608 |
| 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 |
18055 |
18070 |
18110 |
17980 |
18005 |
18040 |
-50 |
-15 |
22374 |
52272 |
-4504 |
| 2002 |
17910 |
17960 |
17980 |
17800 |
17840 |
17895 |
-70 |
-15 |
175820 |
193360 |
-34 |
| 2003 |
17855 |
17900 |
17915 |
17740 |
17775 |
17825 |
-80 |
-30 |
59920 |
115478 |
7266 |
| 2004 |
17840 |
17880 |
17900 |
17715 |
17760 |
17790 |
-80 |
-50 |
13860 |
59974 |
1892 |
| 2005 |
17830 |
17845 |
17895 |
17705 |
17755 |
17775 |
-75 |
-55 |
15064 |
53662 |
4404 |
| 2006 |
17840 |
17875 |
17880 |
17685 |
17740 |
17735 |
-100 |
-105 |
1504 |
16938 |
358 |
| 2007 |
17830 |
17780 |
17805 |
17690 |
17720 |
17745 |
-110 |
-85 |
60 |
618 |
10 |
| 2008 |
17810 |
17810 |
17810 |
17690 |
17690 |
17740 |
-120 |
-70 |
30 |
198 |
20 |
| 2009 |
17810 |
17880 |
17880 |
17715 |
17760 |
17780 |
-50 |
-30 |
72 |
830 |
52 |
| 2010 |
17810 |
17795 |
17795 |
17730 |
17730 |
17760 |
-80 |
-50 |
4 |
204 |
2 |
| 2011 |
17825 |
17860 |
17860 |
17745 |
17745 |
17770 |
-80 |
-55 |
14 |
146 |
8 |
| 2012 |
17825 |
17840 |
18110 |
17740 |
17785 |
17795 |
-40 |
-30 |
76 |
72 |
24 |
| 小计 |
|
|
|
|
|
|
|
|
288798 |
493752 / 9498 |
| 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 |
15120 |
15185 |
15275 |
15110 |
15180 |
15185 |
60 |
65 |
5968 |
26356 |
-3690 |
| 2002 |
15130 |
15200 |
15340 |
15135 |
15215 |
15235 |
85 |
105 |
53856 |
58918 |
-1574 |
| 2003 |
15125 |
15200 |
15335 |
15140 |
15215 |
15225 |
90 |
100 |
12396 |
29436 |
1644 |
| 2004 |
15150 |
15215 |
15325 |
15155 |
15215 |
15235 |
65 |
85 |
2026 |
4802 |
286 |
| 2005 |
15150 |
15250 |
15455 |
15145 |
15230 |
15240 |
80 |
90 |
920 |
2456 |
50 |
| 2006 |
15175 |
15220 |
15220 |
15205 |
15210 |
15210 |
35 |
35 |
18 |
462 |
4 |
| 2007 |
15140 |
15270 |
15285 |
15195 |
15240 |
15240 |
100 |
100 |
20 |
526 |
0 |
| 2008 |
15165 |
|
|
|
15165 |
15165 |
0 |
0 |
0 |
106 |
0 |
| 2009 |
15160 |
15270 |
15280 |
15135 |
15245 |
15240 |
85 |
80 |
26 |
160 |
10 |
| 2010 |
15135 |
15205 |
15205 |
15205 |
15205 |
15205 |
70 |
70 |
2 |
74 |
-2 |
| 2011 |
15125 |
15290 |
15290 |
15255 |
15270 |
15270 |
145 |
145 |
6 |
104 |
-2 |
| 2012 |
15115 |
|
|
|
15115 |
15115 |
0 |
0 |
0 |
30 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
75238 |
123430 / -3274 |
| 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 |
111710 |
111670 |
112500 |
111370 |
111900 |
111860 |
190 |
150 |
5002 |
34830 |
-1632 |
| 2002 |
112040 |
112030 |
112880 |
111690 |
112270 |
112260 |
230 |
220 |
276586 |
240196 |
-9786 |
| 2003 |
112080 |
112080 |
112980 |
111720 |
112370 |
112340 |
290 |
260 |
694402 |
202674 |
10684 |
| 2004 |
111900 |
111850 |
112750 |
111550 |
112250 |
112150 |
350 |
250 |
49732 |
103626 |
4614 |
| 2005 |
111790 |
111700 |
112500 |
111450 |
112040 |
111990 |
250 |
200 |
31902 |
119466 |
-328 |
| 2006 |
111400 |
111600 |
112110 |
111000 |
111700 |
111560 |
300 |
160 |
1514 |
40386 |
-6 |
| 2007 |
110950 |
111260 |
111560 |
110700 |
111420 |
111210 |
470 |
260 |
122 |
22038 |
4 |
| 2008 |
110950 |
111300 |
111500 |
110770 |
111360 |
111140 |
410 |
190 |
34 |
2410 |
-2 |
| 2009 |
110950 |
111080 |
111640 |
110840 |
111480 |
111220 |
530 |
270 |
220 |
2078 |
22 |
| 2010 |
111070 |
111420 |
111690 |
110940 |
111510 |
111330 |
440 |
260 |
34 |
416 |
-8 |
| 2011 |
110950 |
111090 |
111600 |
110860 |
111370 |
111330 |
420 |
380 |
32 |
580 |
-8 |
| 2012 |
111550 |
111480 |
111480 |
111060 |
111060 |
111280 |
-490 |
-270 |
6 |
22 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
1059586 |
768722 / 3560 |
| 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 |
142810 |
142740 |
143250 |
142640 |
142970 |
142900 |
160 |
90 |
2254 |
17530 |
-72 |
| 2002 |
138970 |
|
|
|
138800 |
138800 |
-170 |
-170 |
0 |
18 |
0 |
| 2003 |
139970 |
|
|
|
139970 |
139970 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
140510 |
|
|
|
140510 |
140510 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
138380 |
138430 |
139000 |
137810 |
138490 |
138530 |
110 |
150 |
8926 |
35668 |
268 |
| 2006 |
138640 |
138200 |
138690 |
136940 |
137540 |
138030 |
-1100 |
-610 |
5892 |
5130 |
5130 |
| 2007 |
138940 |
138220 |
138730 |
136420 |
137820 |
137880 |
-1120 |
-1060 |
308 |
154 |
154 |
| 2008 |
136230 |
|
|
|
136230 |
136230 |
0 |
0 |
0 |
2 |
0 |
| 2009 |
138500 |
137720 |
138220 |
137720 |
137990 |
137960 |
-510 |
-540 |
102 |
514 |
90 |
| 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 |
|
|
|
|
|
|
|
|
17482 |
59020 / 5570 |
发表评论