2018年12月5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：2018/12/5 15:35:33
| 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 |
49790 |
49600 |
49660 |
49040 |
49340 |
49280 |
-450 |
-510 |
33700 |
44870 |
-6200 |
| 1901 |
49930 |
49650 |
49710 |
49100 |
49390 |
49410 |
-540 |
-520 |
120262 |
120804 |
-8130 |
| 1902 |
49950 |
49640 |
49730 |
49100 |
49350 |
49420 |
-600 |
-530 |
197696 |
172174 |
-3800 |
| 1903 |
49920 |
49640 |
49720 |
49120 |
49350 |
49420 |
-570 |
-500 |
36790 |
71030 |
3424 |
| 1904 |
49880 |
49700 |
49720 |
49150 |
49390 |
49460 |
-490 |
-420 |
7674 |
34448 |
1086 |
| 1905 |
49890 |
49750 |
49760 |
49170 |
49400 |
49410 |
-490 |
-480 |
6430 |
24598 |
1066 |
| 1906 |
49880 |
49730 |
49780 |
49240 |
49420 |
49430 |
-460 |
-450 |
634 |
8692 |
8 |
| 1907 |
49950 |
49790 |
49800 |
49250 |
49460 |
49440 |
-490 |
-510 |
426 |
3544 |
96 |
| 1908 |
49990 |
49800 |
49800 |
49290 |
49510 |
49470 |
-480 |
-520 |
188 |
3468 |
8 |
| 1909 |
49960 |
49800 |
49800 |
49380 |
49570 |
49550 |
-390 |
-410 |
318 |
1530 |
64 |
| 1910 |
50030 |
49900 |
49900 |
49400 |
49580 |
49610 |
-450 |
-420 |
146 |
798 |
20 |
| 1911 |
50060 |
49910 |
49910 |
49470 |
49690 |
49620 |
-370 |
-440 |
542 |
1014 |
-56 |
| 小计 |
|
|
|
|
|
|
|
|
404806 |
486970 / -12414 |
| 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 |
13725 |
13755 |
13755 |
13645 |
13645 |
13690 |
-80 |
-35 |
15360 |
68490 |
-2700 |
| 1901 |
13785 |
13825 |
13835 |
13705 |
13715 |
13755 |
-70 |
-30 |
108084 |
196822 |
3530 |
| 1902 |
13820 |
13840 |
13865 |
13750 |
13755 |
13795 |
-65 |
-25 |
65652 |
190768 |
6092 |
| 1903 |
13860 |
13900 |
13900 |
13795 |
13805 |
13840 |
-55 |
-20 |
22594 |
124742 |
1334 |
| 1904 |
13910 |
13945 |
13955 |
13845 |
13860 |
13895 |
-50 |
-15 |
7076 |
43288 |
360 |
| 1905 |
13960 |
14000 |
14000 |
13895 |
13905 |
13945 |
-55 |
-15 |
7110 |
30800 |
-348 |
| 1906 |
14000 |
14020 |
14020 |
13930 |
13935 |
13945 |
-65 |
-55 |
1276 |
9584 |
980 |
| 1907 |
14065 |
14060 |
14060 |
13975 |
13975 |
14000 |
-90 |
-65 |
130 |
2526 |
4 |
| 1908 |
14095 |
14075 |
14075 |
14030 |
14050 |
14050 |
-45 |
-45 |
6 |
648 |
0 |
| 1909 |
14135 |
|
|
|
14135 |
14135 |
0 |
0 |
0 |
306 |
0 |
| 1910 |
14160 |
14190 |
14190 |
14190 |
14190 |
14190 |
30 |
30 |
2 |
318 |
0 |
| 1911 |
14240 |
14250 |
14250 |
14250 |
14250 |
14250 |
10 |
10 |
2 |
246 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
227292 |
668538 / 9250 |
| 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 |
21500 |
21730 |
21730 |
21360 |
21625 |
21500 |
125 |
0 |
11750 |
24750 |
-4090 |
| 1901 |
21190 |
21350 |
21415 |
21030 |
21285 |
21185 |
95 |
-5 |
418642 |
132110 |
-100 |
| 1902 |
20805 |
21000 |
21070 |
20680 |
20975 |
20835 |
170 |
30 |
327068 |
191022 |
6060 |
| 1903 |
20550 |
20750 |
20825 |
20445 |
20750 |
20605 |
200 |
55 |
56914 |
86796 |
5402 |
| 1904 |
20360 |
20550 |
20635 |
20270 |
20580 |
20440 |
220 |
80 |
8764 |
31026 |
1662 |
| 1905 |
20205 |
20410 |
20495 |
20115 |
20410 |
20285 |
205 |
80 |
5738 |
15820 |
272 |
| 1906 |
20090 |
20300 |
20325 |
20000 |
20265 |
20160 |
175 |
70 |
160 |
1380 |
-10 |
| 1907 |
19945 |
|
|
|
20050 |
20050 |
105 |
105 |
0 |
820 |
0 |
| 1908 |
19835 |
19920 |
20080 |
19805 |
20000 |
19905 |
165 |
70 |
54 |
1064 |
-16 |
| 1909 |
19690 |
19900 |
19920 |
19705 |
19900 |
19815 |
210 |
125 |
26 |
1040 |
4 |
| 1910 |
19685 |
19825 |
19825 |
19660 |
19725 |
19725 |
40 |
40 |
8 |
330 |
-2 |
| 1911 |
19580 |
19700 |
19710 |
19700 |
19710 |
19705 |
130 |
125 |
10 |
184 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
829134 |
486342 / 9182 |
| 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 |
18795 |
18850 |
18955 |
18850 |
18935 |
18900 |
140 |
105 |
1480 |
13930 |
-540 |
| 1901 |
18470 |
18525 |
18635 |
18520 |
18535 |
18560 |
65 |
90 |
52934 |
55530 |
68 |
| 1902 |
18060 |
18115 |
18210 |
18110 |
18135 |
18160 |
75 |
100 |
20054 |
27872 |
944 |
| 1903 |
17825 |
17895 |
17945 |
17865 |
17875 |
17900 |
50 |
75 |
686 |
3262 |
-150 |
| 1904 |
17640 |
17770 |
17770 |
17705 |
17745 |
17730 |
105 |
90 |
10 |
760 |
-8 |
| 1905 |
17490 |
18135 |
18135 |
17535 |
17610 |
17795 |
120 |
305 |
64 |
412 |
2 |
| 1906 |
17455 |
17525 |
17525 |
17525 |
17525 |
17525 |
70 |
70 |
4 |
196 |
-2 |
| 1907 |
17345 |
17405 |
17405 |
17405 |
17405 |
17405 |
60 |
60 |
2 |
206 |
2 |
| 1908 |
17270 |
17355 |
17355 |
17355 |
17355 |
17355 |
85 |
85 |
4 |
62 |
-4 |
| 1909 |
17200 |
17245 |
17245 |
17245 |
17245 |
17245 |
45 |
45 |
2 |
100 |
0 |
| 1910 |
17120 |
17140 |
17165 |
17140 |
17165 |
17155 |
45 |
35 |
8 |
64 |
6 |
| 1911 |
16990 |
17080 |
17200 |
17030 |
17030 |
17090 |
40 |
100 |
50 |
58 |
36 |
| 小计 |
|
|
|
|
|
|
|
|
75298 |
102452 / 354 |
| 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 |
91680 |
92220 |
92290 |
90360 |
90930 |
91040 |
-750 |
-640 |
441836 |
198666 |
-4262 |
| 1902 |
91880 |
91500 |
91500 |
90790 |
90790 |
91060 |
-1090 |
-820 |
18 |
358 |
2 |
| 1903 |
91400 |
91860 |
91970 |
90120 |
90730 |
90780 |
-670 |
-620 |
77232 |
88968 |
3082 |
| 1904 |
91460 |
91960 |
91980 |
90210 |
90910 |
90830 |
-550 |
-630 |
12304 |
19430 |
868 |
| 1905 |
91350 |
91930 |
92000 |
90120 |
90920 |
90770 |
-430 |
-580 |
208608 |
203410 |
21480 |
| 1906 |
91840 |
92270 |
92270 |
91810 |
91810 |
91910 |
-30 |
70 |
16 |
102 |
14 |
| 1907 |
91660 |
91520 |
91520 |
90500 |
91130 |
91100 |
-530 |
-560 |
42 |
11030 |
10 |
| 1908 |
91750 |
|
|
|
91750 |
91750 |
0 |
0 |
0 |
28 |
0 |
| 1909 |
91610 |
92210 |
92210 |
90540 |
91250 |
90990 |
-360 |
-620 |
204 |
2050 |
120 |
| 1910 |
91480 |
|
|
|
91480 |
91480 |
0 |
0 |
0 |
20 |
0 |
| 1911 |
91950 |
92000 |
92000 |
90850 |
91530 |
91340 |
-420 |
-610 |
12 |
60 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
740272 |
524314 / 21318 |
| 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 |
144980 |
145230 |
146050 |
144620 |
145520 |
145530 |
540 |
550 |
17330 |
21042 |
-1192 |
| 1902 |
144410 |
|
|
|
144410 |
144410 |
0 |
0 |
0 |
2 |
0 |
| 1903 |
145690 |
|
|
|
145690 |
145690 |
0 |
0 |
0 |
2 |
0 |
| 1904 |
146390 |
|
|
|
146390 |
146390 |
0 |
0 |
0 |
4 |
0 |
| 1905 |
146580 |
147310 |
147740 |
146330 |
147120 |
147160 |
540 |
580 |
9366 |
22418 |
196 |
| 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 |
148340 |
149100 |
149480 |
148200 |
148670 |
148810 |
330 |
470 |
142 |
512 |
-2 |
| 1910 |
148700 |
|
|
|
148700 |
148700 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
147790 |
|
|
|
147790 |
147790 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
26838 |
44032 / -998 |
发表评论