2019年12月27日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/12/27 15:11:09
| 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 |
| 2001 |
49450 |
49490 |
49660 |
49450 |
49610 |
49530 |
160 |
80 |
36466 |
93266 |
-9118 |
| 2002 |
49640 |
49660 |
49820 |
49590 |
49730 |
49690 |
90 |
50 |
125240 |
284388 |
78 |
| 2003 |
49730 |
49760 |
49930 |
49710 |
49880 |
49810 |
150 |
80 |
70588 |
187722 |
13296 |
| 2004 |
49800 |
49810 |
49980 |
49770 |
49920 |
49870 |
120 |
70 |
15836 |
47554 |
6066 |
| 2005 |
49850 |
49850 |
49990 |
49800 |
49930 |
49870 |
80 |
20 |
13748 |
41378 |
1844 |
| 2006 |
49840 |
49840 |
49980 |
49800 |
49930 |
49880 |
90 |
40 |
1440 |
7590 |
-92 |
| 2007 |
49860 |
49900 |
49970 |
49810 |
49930 |
49900 |
70 |
40 |
362 |
1770 |
14 |
| 2008 |
49910 |
49900 |
49980 |
49870 |
49950 |
49930 |
40 |
20 |
120 |
1254 |
6 |
| 2009 |
50060 |
49930 |
50000 |
49880 |
50000 |
49990 |
-60 |
-70 |
216 |
1040 |
188 |
| 2010 |
50080 |
49970 |
50040 |
49960 |
50040 |
50000 |
-40 |
-80 |
8 |
394 |
-4 |
| 2011 |
49930 |
50030 |
50090 |
49960 |
50070 |
50000 |
140 |
70 |
36 |
206 |
4 |
| 2012 |
50210 |
50070 |
50130 |
50050 |
50130 |
50090 |
-80 |
-120 |
30 |
94 |
16 |
| 小计 |
|
|
|
|
|
|
|
|
264090 |
666656 / 12298 |
| 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 |
14305 |
14250 |
14315 |
14230 |
14305 |
14260 |
0 |
-45 |
20904 |
112708 |
-1792 |
| 2002 |
14125 |
14070 |
14095 |
14020 |
14075 |
14060 |
-50 |
-65 |
146540 |
246994 |
-10704 |
| 2003 |
14060 |
14000 |
14050 |
13970 |
14030 |
14010 |
-30 |
-50 |
47502 |
179486 |
4718 |
| 2004 |
14025 |
13965 |
14035 |
13940 |
14010 |
13985 |
-15 |
-40 |
16698 |
85366 |
4126 |
| 2005 |
14015 |
13885 |
14010 |
13885 |
13995 |
13960 |
-20 |
-55 |
6024 |
51676 |
1408 |
| 2006 |
14015 |
13930 |
14000 |
13905 |
13940 |
13970 |
-75 |
-45 |
1024 |
14152 |
408 |
| 2007 |
13990 |
13935 |
13970 |
13920 |
13970 |
13950 |
-20 |
-40 |
10 |
7090 |
8 |
| 2008 |
13990 |
13890 |
13890 |
13890 |
13890 |
13890 |
-100 |
-100 |
2 |
500 |
0 |
| 2009 |
13965 |
13910 |
13950 |
13910 |
13945 |
13935 |
-20 |
-30 |
6 |
526 |
2 |
| 2010 |
13990 |
13900 |
13950 |
13900 |
13950 |
13925 |
-40 |
-65 |
4 |
592 |
0 |
| 2011 |
13960 |
13905 |
13930 |
13900 |
13930 |
13910 |
-30 |
-50 |
6 |
226 |
-2 |
| 2012 |
13900 |
13900 |
13940 |
13900 |
13940 |
13900 |
40 |
0 |
40 |
72 |
34 |
| 小计 |
|
|
|
|
|
|
|
|
238760 |
699388 / -1794 |
| 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 |
18040 |
18025 |
18100 |
17990 |
18090 |
18055 |
50 |
15 |
17032 |
46904 |
-5368 |
| 2002 |
17895 |
17835 |
17960 |
17825 |
17960 |
17895 |
65 |
0 |
207328 |
181208 |
-12152 |
| 2003 |
17825 |
17790 |
17900 |
17760 |
17890 |
17835 |
65 |
10 |
71044 |
118090 |
2612 |
| 2004 |
17790 |
17760 |
17875 |
17740 |
17860 |
17815 |
70 |
25 |
11160 |
61658 |
1684 |
| 2005 |
17775 |
17755 |
17865 |
17730 |
17855 |
17805 |
80 |
30 |
9800 |
53882 |
220 |
| 2006 |
17735 |
17750 |
17860 |
17735 |
17830 |
17820 |
95 |
85 |
576 |
16832 |
-106 |
| 2007 |
17745 |
17780 |
17825 |
17770 |
17825 |
17790 |
80 |
45 |
8 |
614 |
-4 |
| 2008 |
17740 |
17745 |
17820 |
17745 |
17820 |
17765 |
80 |
25 |
14 |
198 |
0 |
| 2009 |
17780 |
17750 |
17865 |
17750 |
17830 |
17790 |
50 |
10 |
98 |
806 |
-24 |
| 2010 |
17760 |
17850 |
17850 |
17830 |
17830 |
17840 |
70 |
80 |
4 |
206 |
2 |
| 2011 |
17770 |
17805 |
17840 |
17795 |
17820 |
17810 |
50 |
40 |
10 |
144 |
-2 |
| 2012 |
17795 |
17800 |
17830 |
17775 |
17775 |
17800 |
-20 |
5 |
16 |
64 |
-8 |
| 小计 |
|
|
|
|
|
|
|
|
317090 |
480606 / -13146 |
| 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 |
15185 |
15170 |
15225 |
15115 |
15170 |
15180 |
-15 |
-5 |
4066 |
23730 |
-2626 |
| 2002 |
15235 |
15220 |
15285 |
15160 |
15235 |
15220 |
0 |
-15 |
33292 |
56590 |
-2328 |
| 2003 |
15225 |
15175 |
15285 |
15160 |
15230 |
15215 |
5 |
-10 |
8032 |
30368 |
932 |
| 2004 |
15235 |
15225 |
15280 |
15155 |
15230 |
15210 |
-5 |
-25 |
704 |
4776 |
-26 |
| 2005 |
15240 |
15255 |
15300 |
15160 |
15220 |
15215 |
-20 |
-25 |
324 |
2450 |
-6 |
| 2006 |
15210 |
15195 |
15235 |
15185 |
15230 |
15225 |
20 |
15 |
34 |
458 |
-4 |
| 2007 |
15240 |
15210 |
15210 |
15210 |
15210 |
15210 |
-30 |
-30 |
2 |
524 |
-2 |
| 2008 |
15165 |
|
|
|
15165 |
15165 |
0 |
0 |
0 |
106 |
0 |
| 2009 |
15240 |
15205 |
15215 |
15205 |
15215 |
15205 |
-25 |
-35 |
6 |
154 |
-6 |
| 2010 |
15205 |
15255 |
15255 |
15250 |
15250 |
15250 |
45 |
45 |
4 |
74 |
0 |
| 2011 |
15270 |
|
|
|
15270 |
15270 |
0 |
0 |
0 |
104 |
0 |
| 2012 |
15115 |
|
|
|
15115 |
15115 |
0 |
0 |
0 |
30 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
46464 |
119364 / -4066 |
| 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 |
111860 |
111900 |
112130 |
109150 |
109420 |
110700 |
-2440 |
-1160 |
6674 |
34466 |
-364 |
| 2002 |
112260 |
112370 |
112560 |
109840 |
109890 |
111250 |
-2370 |
-1010 |
472694 |
232776 |
-7420 |
| 2003 |
112340 |
112500 |
112670 |
109960 |
109990 |
111340 |
-2350 |
-1000 |
1167686 |
239194 |
36520 |
| 2004 |
112150 |
112320 |
112480 |
109880 |
109880 |
111170 |
-2270 |
-980 |
78808 |
107850 |
4224 |
| 2005 |
111990 |
112070 |
112300 |
109800 |
109860 |
111030 |
-2130 |
-960 |
67212 |
128094 |
8628 |
| 2006 |
111560 |
111720 |
111830 |
109350 |
109350 |
110290 |
-2210 |
-1270 |
10242 |
40590 |
204 |
| 2007 |
111210 |
111120 |
111280 |
109400 |
109410 |
110390 |
-1800 |
-820 |
720 |
22138 |
100 |
| 2008 |
111140 |
111160 |
111180 |
109500 |
109580 |
110430 |
-1560 |
-710 |
180 |
2500 |
90 |
| 2009 |
111220 |
111320 |
111320 |
109650 |
109650 |
110360 |
-1570 |
-860 |
598 |
2430 |
352 |
| 2010 |
111330 |
110660 |
111120 |
109600 |
109600 |
110580 |
-1730 |
-750 |
46 |
416 |
0 |
| 2011 |
111330 |
111030 |
111040 |
109510 |
109510 |
110460 |
-1820 |
-870 |
100 |
602 |
22 |
| 2012 |
111280 |
110830 |
110950 |
109710 |
109710 |
110340 |
-1570 |
-940 |
26 |
38 |
16 |
| 小计 |
|
|
|
|
|
|
|
|
1804986 |
811094 / 42372 |
| 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 |
142900 |
142840 |
142850 |
142190 |
142300 |
142490 |
-600 |
-410 |
2376 |
17094 |
-436 |
| 2002 |
138800 |
138900 |
138900 |
137450 |
137450 |
138170 |
-1350 |
-630 |
4 |
18 |
0 |
| 2003 |
139970 |
|
|
|
139970 |
139970 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
140510 |
|
|
|
140510 |
140510 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
138530 |
138850 |
138850 |
137820 |
137840 |
138220 |
-690 |
-310 |
10380 |
35690 |
22 |
| 2006 |
138030 |
137540 |
138480 |
137530 |
137530 |
137930 |
-500 |
-100 |
14114 |
14472 |
9342 |
| 2007 |
137880 |
137700 |
137800 |
137500 |
137760 |
137680 |
-120 |
-200 |
534 |
196 |
42 |
| 2008 |
136230 |
|
|
|
136030 |
136030 |
-200 |
-200 |
0 |
2 |
0 |
| 2009 |
137960 |
137750 |
138060 |
137320 |
137350 |
137560 |
-610 |
-400 |
28 |
526 |
12 |
| 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 |
|
|
|
|
|
|
|
|
27436 |
68002 / 8982 |
发表评论