2018年12月11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：2018/12/11 15:18:40
| 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 |
49030 |
48920 |
49180 |
48860 |
49100 |
49090 |
70 |
60 |
23250 |
21130 |
-9200 |
| 1901 |
49100 |
48970 |
49210 |
48860 |
49100 |
49070 |
0 |
-30 |
62494 |
111364 |
396 |
| 1902 |
49060 |
48930 |
49180 |
48800 |
49090 |
49010 |
30 |
-50 |
172762 |
180618 |
-38 |
| 1903 |
49060 |
48930 |
49190 |
48820 |
49090 |
49030 |
30 |
-30 |
32930 |
84694 |
3178 |
| 1904 |
49100 |
48870 |
49210 |
48850 |
49100 |
49090 |
0 |
-10 |
11104 |
39802 |
940 |
| 1905 |
49080 |
48960 |
49210 |
48850 |
49140 |
49070 |
60 |
-10 |
6348 |
27146 |
-708 |
| 1906 |
49120 |
49000 |
49220 |
48900 |
49120 |
49100 |
0 |
-20 |
714 |
9628 |
38 |
| 1907 |
49140 |
49110 |
49230 |
48930 |
49170 |
49100 |
30 |
-40 |
220 |
3854 |
0 |
| 1908 |
49170 |
49150 |
49260 |
49040 |
49180 |
49200 |
10 |
30 |
928 |
3842 |
208 |
| 1909 |
49240 |
49210 |
49290 |
49000 |
49210 |
49190 |
-30 |
-50 |
648 |
1848 |
212 |
| 1910 |
49280 |
49060 |
49360 |
49060 |
49260 |
49230 |
-20 |
-50 |
144 |
882 |
-14 |
| 1911 |
49320 |
49230 |
49400 |
49160 |
49310 |
49270 |
-10 |
-50 |
114 |
950 |
30 |
| 小计 |
|
|
|
|
|
|
|
|
311656 |
485758 / -4958 |
| 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 |
13570 |
13600 |
13610 |
13530 |
13565 |
13585 |
-5 |
15 |
16930 |
57750 |
-5360 |
| 1901 |
13640 |
13665 |
13690 |
13580 |
13625 |
13655 |
-15 |
15 |
94682 |
178356 |
-6942 |
| 1902 |
13685 |
13665 |
13725 |
13635 |
13680 |
13685 |
-5 |
0 |
87064 |
218322 |
1352 |
| 1903 |
13735 |
13725 |
13770 |
13685 |
13730 |
13735 |
-5 |
0 |
25882 |
131874 |
2172 |
| 1904 |
13785 |
13795 |
13810 |
13740 |
13785 |
13785 |
0 |
0 |
5386 |
46966 |
270 |
| 1905 |
13835 |
13840 |
13865 |
13800 |
13830 |
13835 |
-5 |
0 |
5264 |
34986 |
1004 |
| 1906 |
13870 |
13885 |
13900 |
13765 |
13870 |
13875 |
0 |
5 |
206 |
9838 |
-14 |
| 1907 |
13915 |
13930 |
13945 |
13890 |
13905 |
13915 |
-10 |
0 |
92 |
2664 |
56 |
| 1908 |
13970 |
13960 |
13965 |
13950 |
13950 |
13955 |
-20 |
-15 |
12 |
658 |
-12 |
| 1909 |
14000 |
14050 |
14050 |
13945 |
14015 |
13970 |
15 |
-30 |
72 |
338 |
32 |
| 1910 |
14010 |
|
|
|
14010 |
14010 |
0 |
0 |
0 |
316 |
0 |
| 1911 |
14105 |
14115 |
14130 |
14050 |
14050 |
14090 |
-55 |
-15 |
8 |
236 |
-4 |
| 小计 |
|
|
|
|
|
|
|
|
235598 |
682304 / -7446 |
| 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 |
21550 |
21495 |
21550 |
21380 |
21515 |
21470 |
-35 |
-80 |
7910 |
9260 |
-2160 |
| 1901 |
21375 |
21240 |
21330 |
21120 |
21260 |
21230 |
-115 |
-145 |
124026 |
103252 |
-10158 |
| 1902 |
21110 |
20975 |
21070 |
20840 |
20995 |
20960 |
-115 |
-150 |
555068 |
221710 |
9326 |
| 1903 |
20900 |
20740 |
20880 |
20645 |
20800 |
20775 |
-100 |
-125 |
57118 |
99130 |
3954 |
| 1904 |
20720 |
20605 |
20745 |
20495 |
20655 |
20630 |
-65 |
-90 |
13716 |
34674 |
1906 |
| 1905 |
20620 |
20500 |
20600 |
20375 |
20510 |
20495 |
-110 |
-125 |
6376 |
17416 |
116 |
| 1906 |
20615 |
20405 |
20475 |
20245 |
20400 |
20385 |
-215 |
-230 |
318 |
1904 |
230 |
| 1907 |
20500 |
20230 |
20300 |
20195 |
20195 |
20240 |
-305 |
-260 |
22 |
656 |
-8 |
| 1908 |
20335 |
20125 |
20220 |
20040 |
20185 |
20155 |
-150 |
-180 |
54 |
1048 |
2 |
| 1909 |
20150 |
20005 |
20120 |
19930 |
20085 |
20050 |
-65 |
-100 |
56 |
1030 |
12 |
| 1910 |
20105 |
19955 |
20085 |
19900 |
19970 |
19975 |
-135 |
-130 |
50 |
340 |
-2 |
| 1911 |
19900 |
19915 |
19960 |
19800 |
19890 |
19915 |
-10 |
15 |
38 |
192 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
764752 |
490612 / 3226 |
| 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 |
18985 |
18995 |
18995 |
18845 |
18860 |
18900 |
-125 |
-85 |
1350 |
9770 |
-1170 |
| 1901 |
18530 |
18530 |
18560 |
18370 |
18380 |
18435 |
-150 |
-95 |
33384 |
51210 |
-1502 |
| 1902 |
18110 |
18105 |
18145 |
17930 |
17965 |
18005 |
-145 |
-105 |
15696 |
32010 |
1930 |
| 1903 |
17840 |
17845 |
17845 |
17685 |
17720 |
17745 |
-120 |
-95 |
790 |
3474 |
146 |
| 1904 |
17695 |
17670 |
17670 |
17515 |
17535 |
17590 |
-160 |
-105 |
152 |
922 |
68 |
| 1905 |
17595 |
17500 |
17540 |
17410 |
17475 |
17495 |
-120 |
-100 |
62 |
440 |
-4 |
| 1906 |
17430 |
17325 |
17325 |
17325 |
17325 |
17325 |
-105 |
-105 |
6 |
198 |
2 |
| 1907 |
17345 |
17245 |
17245 |
17245 |
17245 |
17245 |
-100 |
-100 |
2 |
206 |
-2 |
| 1908 |
17355 |
17160 |
17160 |
17160 |
17160 |
17160 |
-195 |
-195 |
2 |
62 |
0 |
| 1909 |
17145 |
|
|
|
17145 |
17145 |
0 |
0 |
0 |
100 |
0 |
| 1910 |
17080 |
|
|
|
17080 |
17080 |
0 |
0 |
0 |
66 |
0 |
| 1911 |
17000 |
|
|
|
17000 |
17000 |
0 |
0 |
0 |
70 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
51444 |
98528 / -532 |
| 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 |
88600 |
|
|
|
88700 |
88700 |
100 |
100 |
0 |
192 |
0 |
| 1901 |
89540 |
89510 |
89900 |
88790 |
89250 |
89460 |
-290 |
-80 |
150696 |
135000 |
-15180 |
| 1902 |
89500 |
92840 |
92840 |
89530 |
89530 |
90550 |
30 |
1050 |
20 |
316 |
0 |
| 1903 |
89210 |
88950 |
89470 |
88330 |
88840 |
88990 |
-370 |
-220 |
64654 |
102278 |
3706 |
| 1904 |
89250 |
89200 |
89580 |
88360 |
89040 |
89080 |
-210 |
-170 |
13332 |
21300 |
528 |
| 1905 |
89280 |
89100 |
89550 |
88300 |
88830 |
89010 |
-450 |
-270 |
418446 |
271776 |
18164 |
| 1906 |
89070 |
89490 |
89830 |
89010 |
89260 |
89500 |
190 |
430 |
218 |
112 |
6 |
| 1907 |
89450 |
89370 |
89590 |
88620 |
89160 |
89220 |
-290 |
-230 |
68 |
11098 |
8 |
| 1908 |
90000 |
|
|
|
90000 |
90000 |
0 |
0 |
0 |
60 |
0 |
| 1909 |
89670 |
89600 |
89740 |
88750 |
89200 |
89310 |
-470 |
-360 |
212 |
2170 |
60 |
| 1910 |
89620 |
|
|
|
89620 |
89620 |
0 |
0 |
0 |
22 |
0 |
| 1911 |
89920 |
89730 |
89730 |
89510 |
89510 |
89610 |
-410 |
-310 |
6 |
48 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
647652 |
544372 / 7292 |
| 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 |
144850 |
|
|
|
144850 |
144850 |
0 |
0 |
0 |
48 |
0 |
| 1901 |
144550 |
144800 |
144800 |
143800 |
144500 |
144280 |
-50 |
-270 |
9640 |
16424 |
-634 |
| 1902 |
143460 |
|
|
|
143460 |
143460 |
0 |
0 |
0 |
0 |
0 |
| 1903 |
145690 |
|
|
|
145690 |
145690 |
0 |
0 |
0 |
2 |
0 |
| 1904 |
146390 |
|
|
|
146390 |
146390 |
0 |
0 |
0 |
4 |
0 |
| 1905 |
146020 |
146390 |
146390 |
145210 |
146070 |
145770 |
50 |
-250 |
10082 |
26536 |
274 |
| 1906 |
146480 |
|
|
|
146480 |
146480 |
0 |
0 |
0 |
4 |
0 |
| 1907 |
147060 |
|
|
|
147060 |
147060 |
0 |
0 |
0 |
0 |
0 |
| 1908 |
146760 |
|
|
|
146760 |
146760 |
0 |
0 |
0 |
0 |
0 |
| 1909 |
147900 |
147610 |
147810 |
146860 |
147530 |
147360 |
-370 |
-540 |
146 |
514 |
6 |
| 1910 |
148700 |
|
|
|
148700 |
148700 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
147790 |
|
|
|
147790 |
147790 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
19868 |
43532 / -354 |
发表评论