上海期货收盘行情12月14日（周一）
| 交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 品种:铜 |
| 1512 |
35580 |
36090 |
37320 |
36070 |
36420 |
36360 |
840 |
780 |
9840 |
14830 |
-4620 |
| 1601 |
35480 |
35980 |
36410 |
35840 |
36230 |
36160 |
750 |
680 |
98222 |
113064 |
-3930 |
| 1602 |
35400 |
35870 |
36350 |
35730 |
36130 |
36060 |
730 |
660 |
717754 |
311488 |
-19746 |
| 1603 |
35300 |
35750 |
36280 |
35650 |
36060 |
35980 |
760 |
680 |
171372 |
182214 |
348 |
| 1604 |
35310 |
35650 |
36210 |
35600 |
35980 |
35910 |
670 |
600 |
32854 |
72110 |
3822 |
| 1605 |
35270 |
35660 |
36150 |
35540 |
35950 |
35870 |
680 |
600 |
21314 |
50522 |
2946 |
| 1606 |
35240 |
35650 |
36110 |
35500 |
35910 |
35780 |
670 |
540 |
3602 |
20024 |
112 |
| 1607 |
35320 |
35500 |
36030 |
35470 |
35880 |
35670 |
560 |
350 |
1666 |
8264 |
174 |
| 1608 |
35290 |
35450 |
36220 |
35380 |
35820 |
35640 |
530 |
350 |
1718 |
4268 |
632 |
| 1609 |
35210 |
35570 |
35870 |
35380 |
35790 |
35650 |
580 |
440 |
418 |
2830 |
-80 |
| 1610 |
35130 |
35440 |
35910 |
35370 |
35740 |
35630 |
610 |
500 |
264 |
3346 |
-12 |
| 1611 |
35060 |
35400 |
35880 |
35390 |
35740 |
35660 |
680 |
600 |
120 |
2598 |
12 |
| 小计 |
|
|
|
|
|
|
|
|
1059144 |
785558 / -20342 |
| 交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 品种:铝 |
| 1512 |
10625 |
10800 |
11030 |
10650 |
10940 |
10865 |
315 |
240 |
4680 |
31380 |
-2130 |
| 1601 |
10510 |
10640 |
10745 |
10585 |
10620 |
10640 |
110 |
130 |
38406 |
67982 |
-1556 |
| 1602 |
10485 |
10620 |
10705 |
10535 |
10590 |
10595 |
105 |
110 |
441046 |
239512 |
-3688 |
| 1603 |
10495 |
10630 |
10710 |
10535 |
10580 |
10595 |
85 |
100 |
212236 |
221346 |
10612 |
| 1604 |
10555 |
10640 |
10730 |
10550 |
10590 |
10615 |
35 |
60 |
49488 |
101296 |
4546 |
| 1605 |
10575 |
10655 |
10750 |
10560 |
10625 |
10630 |
50 |
55 |
68666 |
76136 |
4304 |
| 1606 |
10580 |
10680 |
10775 |
10580 |
10645 |
10655 |
65 |
75 |
14040 |
35644 |
-726 |
| 1607 |
10615 |
10660 |
10780 |
10610 |
10650 |
10650 |
35 |
35 |
638 |
9974 |
-174 |
| 1608 |
10610 |
10660 |
10780 |
10620 |
10670 |
10665 |
60 |
55 |
420 |
4988 |
-80 |
| 1609 |
10635 |
10730 |
10785 |
10635 |
10700 |
10680 |
65 |
45 |
488 |
4954 |
-26 |
| 1610 |
10695 |
10730 |
10800 |
10640 |
10690 |
10675 |
-5 |
-20 |
332 |
5766 |
-10 |
| 1611 |
10650 |
10755 |
10800 |
10660 |
10725 |
10780 |
75 |
130 |
556 |
1824 |
392 |
| 小计 |
|
|
|
|
|
|
|
|
830996 |
800802 / 11464 |
| 交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 品种:锌 |
| 1512 |
12685 |
12800 |
12880 |
12790 |
12840 |
12830 |
155 |
145 |
2260 |
7140 |
-1560 |
| 1601 |
12750 |
12860 |
12960 |
12785 |
12900 |
12870 |
150 |
120 |
38326 |
58690 |
-1380 |
| 1602 |
12690 |
12835 |
12950 |
12755 |
12900 |
12845 |
210 |
155 |
620438 |
208238 |
-1076 |
| 1603 |
12680 |
12700 |
12935 |
12700 |
12885 |
12820 |
205 |
140 |
94970 |
103120 |
-118 |
| 1604 |
12650 |
12845 |
12920 |
12725 |
12870 |
12805 |
220 |
155 |
24072 |
30770 |
1706 |
| 1605 |
12655 |
12820 |
12910 |
12700 |
12860 |
12790 |
205 |
135 |
14100 |
13476 |
816 |
| 1606 |
12670 |
12745 |
12900 |
12705 |
12860 |
12795 |
190 |
125 |
1082 |
8790 |
278 |
| 1607 |
12650 |
12760 |
12855 |
12720 |
12855 |
12825 |
205 |
175 |
38 |
1002 |
28 |
| 1608 |
12655 |
12765 |
12855 |
12765 |
12855 |
12835 |
200 |
180 |
12 |
470 |
0 |
| 1609 |
12660 |
12800 |
12855 |
12565 |
12845 |
12760 |
185 |
100 |
22 |
396 |
-10 |
| 1610 |
12715 |
12840 |
12840 |
12840 |
12840 |
12840 |
125 |
125 |
2 |
136 |
2 |
| 1611 |
12620 |
12635 |
12875 |
12635 |
12850 |
12775 |
230 |
155 |
10 |
76 |
-4 |
| 小计 |
|
|
|
|
|
|
|
|
795332 |
432304 / -1318 |
| 交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 品种:铅 |
| 1512 |
13070 |
13150 |
13180 |
13050 |
13100 |
13090 |
30 |
20 |
630 |
730 |
-130 |
| 1601 |
13140 |
13175 |
13245 |
13110 |
13170 |
13190 |
30 |
50 |
1660 |
6784 |
-504 |
| 1602 |
13005 |
13065 |
13175 |
13000 |
13110 |
13085 |
105 |
80 |
10912 |
17474 |
-306 |
| 1603 |
12905 |
12920 |
13060 |
12880 |
13015 |
13000 |
110 |
95 |
1442 |
7166 |
752 |
| 1604 |
12730 |
12785 |
12920 |
12775 |
12850 |
12845 |
120 |
115 |
480 |
778 |
270 |
| 1605 |
12665 |
12730 |
12800 |
12730 |
12800 |
12790 |
135 |
125 |
32 |
110 |
18 |
| 1606 |
12545 |
12835 |
12835 |
12815 |
12815 |
12825 |
270 |
280 |
4 |
18 |
0 |
| 1607 |
12740 |
|
|
|
12740 |
12740 |
0 |
0 |
0 |
16 |
0 |
| 1608 |
12505 |
|
|
|
12780 |
12780 |
275 |
275 |
0 |
28 |
0 |
| 1609 |
12415 |
|
|
|
12415 |
12415 |
0 |
0 |
0 |
24 |
0 |
| 1610 |
12385 |
|
|
|
12660 |
12660 |
275 |
275 |
0 |
18 |
0 |
| 1611 |
12395 |
|
|
|
12395 |
12395 |
0 |
0 |
0 |
28 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
15160 |
33174 / 100 |
| 交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 品种:镍 |
| 1512 |
67850 |
67900 |
67900 |
67900 |
67900 |
67900 |
50 |
50 |
24 |
1572 |
0 |
| 1601 |
67700 |
68630 |
68970 |
67800 |
68750 |
68510 |
1050 |
810 |
686612 |
244534 |
-13256 |
| 1602 |
68320 |
68750 |
69220 |
68130 |
69220 |
68690 |
900 |
370 |
816 |
842 |
64 |
| 1603 |
68420 |
69330 |
69500 |
68750 |
69370 |
69150 |
950 |
730 |
174 |
1916 |
6 |
| 1604 |
68020 |
69240 |
69500 |
68210 |
69500 |
69180 |
1480 |
1160 |
14 |
56 |
0 |
| 1605 |
68810 |
69620 |
70190 |
69100 |
70060 |
69730 |
1250 |
920 |
344352 |
261404 |
18004 |
| 1606 |
68800 |
69740 |
70290 |
68520 |
70050 |
69660 |
1250 |
860 |
134 |
172 |
68 |
| 1607 |
69080 |
|
|
|
69950 |
69950 |
870 |
870 |
0 |
10 |
0 |
| 1608 |
70460 |
69870 |
70610 |
69870 |
70610 |
70250 |
150 |
-210 |
8 |
40 |
0 |
| 1609 |
70290 |
70470 |
71630 |
70470 |
71310 |
71000 |
1020 |
710 |
168 |
1056 |
58 |
| 1610 |
69670 |
|
|
|
70370 |
70370 |
700 |
700 |
0 |
86 |
0 |
| 1611 |
71580 |
71810 |
71810 |
71810 |
71810 |
71810 |
230 |
230 |
2 |
138 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
1032304 |
511826 / 4942 |
| 交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 品种:锡 |
| 1512 |
83020 |
|
|
|
83020 |
83020 |
0 |
0 |
0 |
68 |
0 |
| 1601 |
85870 |
86280 |
89240 |
86280 |
88760 |
87930 |
2890 |
2060 |
3352 |
4226 |
64 |
| 1602 |
85320 |
|
|
|
87370 |
87370 |
2050 |
2050 |
0 |
0 |
0 |
| 1603 |
82530 |
|
|
|
82530 |
82530 |
0 |
0 |
0 |
0 |
0 |
| 1604 |
87760 |
|
|
|
89870 |
89870 |
2110 |
2110 |
0 |
12 |
0 |
| 1605 |
87240 |
88200 |
90150 |
87740 |
89920 |
88890 |
2680 |
1650 |
686 |
1450 |
180 |
| 1606 |
86820 |
|
|
|
88460 |
88460 |
1640 |
1640 |
0 |
6 |
0 |
| 1607 |
86240 |
|
|
|
87870 |
87870 |
1630 |
1630 |
0 |
6 |
0 |
| 1608 |
84750 |
|
|
|
84750 |
84750 |
0 |
0 |
0 |
0 |
0 |
| 1609 |
86890 |
|
|
|
88530 |
88530 |
1640 |
1640 |
0 |
54 |
0 |
| 1610 |
86370 |
89800 |
89800 |
89280 |
89280 |
89330 |
2910 |
2960 |
18 |
44 |
12 |
| 1611 |
85790 |
|
|
|
88730 |
88730 |
2940 |
2940 |
0 |
2 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
4056 |
5868 / 256 |
| 交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
| 品种:螺纹钢 |
| 1512 |
1600 |
|
|
|
1600 |
1600 |
0 |
0 |
0 |
120 |
0 |
| 1601 |
1605 |
1608 |
1622 |
1603 |
1617 |
1612 |
12 |
7 |
126956 |
523286 |
-20186 |
| 1602 |
1576 |
1575 |
1590 |
1570 |
1585 |
1578 |
9 |
2 |
3776 |
18574 |
566 |
| 1603 |
1586 |
1587 |
1597 |
1580 |
1594 |
1588 |
8 |
2 |
2346 |
15884 |
1068 |
| 1604 |
1631 |
1628 |
1650 |
1628 |
1645 |
1642 |
14 |
11 |
224 |
4388 |
152 |
| 1605 |
1651 |
1659 |
1670 |
1648 |
1665 |
1659 |
14 |
8 |
3573916 |
3165478 |
50304 |
| 1606 |
1650 |
1647 |
1660 |
1641 |
1658 |
1654 |
8 |
4 |
1742 |
18768 |
64 |
| 1607 |
1658 |
1658 |
1676 |
1654 |
1671 |
1669 |
13 |
11 |
94 |
6440 |
12 |
| 1608 |
1677 |
1677 |
1690 |
1676 |
1690 |
1682 |
13 |
5 |
196 |
2910 |
-22 |
| 1609 |
1678 |
1682 |
1692 |
1676 |
1691 |
1685 |
13 |
7 |
570 |
9772 |
-16 |
| 1610 |
1677 |
1687 |
1695 |
1677 |
1693 |
1686 |
16 |
9 |
48842 |
232970 |
4254 |
| 1611 |
1669 |
1676 |
1685 |
1668 |
1685 |
1679 |
16 |
10 |
176 |
4326 |
-14 |
| 小计 |
|
|
|
|
|
|
|
|
3758838 |
4002916 / 36182 |
特别提示：本信息由相关企业自行提供，真实性未证实，仅供参考。请谨慎采用，风险自负。
[ 铜价搜索 ]
[ ]
[ 告诉好友 ]
[ 打印本文 ]
[ 关闭窗口 ]
