2020年3月17日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/3/17 15:16:31
| 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 |
| 2004 |
43110 |
42730 |
42890 |
42010 |
42510 |
42360 |
-600 |
-750 |
80636 |
118963 |
-8147 |
| 2005 |
43240 |
42800 |
43020 |
42130 |
42630 |
42520 |
-610 |
-720 |
120081 |
119309 |
-4659 |
| 2006 |
43370 |
42880 |
43150 |
42240 |
42790 |
42640 |
-580 |
-730 |
50279 |
74304 |
612 |
| 2007 |
43470 |
43000 |
43240 |
42340 |
42850 |
42730 |
-620 |
-740 |
11997 |
31367 |
-397 |
| 2008 |
43600 |
42990 |
43340 |
42450 |
43000 |
42840 |
-600 |
-760 |
3454 |
15682 |
91 |
| 2009 |
43680 |
43360 |
43470 |
42590 |
43100 |
42980 |
-580 |
-700 |
1967 |
7586 |
221 |
| 2010 |
43740 |
43450 |
43580 |
42730 |
43190 |
43020 |
-550 |
-720 |
480 |
3642 |
37 |
| 2011 |
43750 |
43660 |
43660 |
42800 |
43350 |
43180 |
-400 |
-570 |
254 |
1918 |
77 |
| 2012 |
43880 |
43740 |
43740 |
42910 |
43460 |
43280 |
-420 |
-600 |
238 |
2074 |
98 |
| 2101 |
44150 |
44290 |
44290 |
43160 |
43610 |
43450 |
-540 |
-700 |
67 |
601 |
21 |
| 2102 |
44170 |
44560 |
44560 |
43340 |
43600 |
43800 |
-570 |
-370 |
72 |
484 |
26 |
| 2103 |
44170 |
43570 |
43580 |
43570 |
43580 |
43570 |
-590 |
-600 |
2 |
2 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
269527 |
375932 / -12018 |
| 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 |
| 2004 |
12810 |
12760 |
12785 |
12645 |
12685 |
12680 |
-125 |
-130 |
23550 |
99042 |
-3038 |
| 2005 |
12875 |
12830 |
12845 |
12700 |
12740 |
12745 |
-135 |
-130 |
68751 |
153813 |
2307 |
| 2006 |
12930 |
12920 |
12920 |
12760 |
12800 |
12800 |
-130 |
-130 |
29125 |
81833 |
2187 |
| 2007 |
12970 |
12990 |
12990 |
12810 |
12855 |
12855 |
-115 |
-115 |
18498 |
52880 |
2405 |
| 2008 |
13015 |
12965 |
12995 |
12855 |
12895 |
12895 |
-120 |
-120 |
4372 |
17706 |
1461 |
| 2009 |
13075 |
12915 |
12995 |
12680 |
12930 |
12930 |
-145 |
-145 |
809 |
9094 |
154 |
| 2010 |
13115 |
13010 |
13020 |
12945 |
12970 |
12970 |
-145 |
-145 |
266 |
3710 |
56 |
| 2011 |
13185 |
13070 |
13070 |
12995 |
13030 |
13005 |
-155 |
-180 |
29 |
1384 |
5 |
| 2012 |
13220 |
13065 |
13090 |
13060 |
13075 |
13070 |
-145 |
-150 |
4 |
707 |
-1 |
| 2101 |
13240 |
13100 |
13100 |
13085 |
13085 |
13085 |
-155 |
-155 |
4 |
187 |
2 |
| 2102 |
13325 |
13150 |
13175 |
13100 |
13115 |
13135 |
-210 |
-190 |
7 |
113 |
2 |
| 2103 |
13325 |
|
|
|
13325 |
13325 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
145415 |
420469 / 5540 |
| 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 |
| 2004 |
15675 |
15585 |
15705 |
15510 |
15620 |
15605 |
-55 |
-70 |
30220 |
38814 |
-2414 |
| 2005 |
15715 |
15620 |
15750 |
15555 |
15660 |
15650 |
-55 |
-65 |
128362 |
96959 |
-6564 |
| 2006 |
15750 |
15650 |
15780 |
15595 |
15690 |
15690 |
-60 |
-60 |
30715 |
55911 |
-825 |
| 2007 |
15770 |
15750 |
15810 |
15640 |
15720 |
15730 |
-50 |
-40 |
9410 |
20894 |
-620 |
| 2008 |
15780 |
15770 |
15830 |
15675 |
15755 |
15755 |
-25 |
-25 |
1311 |
4369 |
-464 |
| 2009 |
15830 |
15555 |
15870 |
15400 |
15785 |
15765 |
-45 |
-65 |
478 |
2888 |
-1 |
| 2010 |
15810 |
15830 |
15845 |
15715 |
15785 |
15765 |
-25 |
-45 |
60 |
1134 |
29 |
| 2011 |
15915 |
15780 |
15825 |
15780 |
15810 |
15800 |
-105 |
-115 |
40 |
291 |
-39 |
| 2012 |
15990 |
15815 |
15930 |
15800 |
15870 |
15840 |
-120 |
-150 |
66 |
177 |
-58 |
| 2101 |
15910 |
15860 |
15960 |
15845 |
15930 |
15895 |
20 |
-15 |
12 |
163 |
-1 |
| 2102 |
15995 |
15880 |
15950 |
15880 |
15880 |
15900 |
-115 |
-95 |
3 |
79 |
1 |
| 2103 |
15995 |
|
|
|
15995 |
15995 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
200677 |
221679 / -10956 |
| 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 |
| 2004 |
14230 |
14250 |
14290 |
13710 |
13795 |
13995 |
-435 |
-235 |
9327 |
11642 |
-1529 |
| 2005 |
14130 |
14205 |
14220 |
13615 |
13720 |
13910 |
-410 |
-220 |
43788 |
28449 |
1396 |
| 2006 |
14115 |
14090 |
14180 |
13605 |
13705 |
13895 |
-410 |
-220 |
4583 |
10735 |
277 |
| 2007 |
14130 |
14200 |
14205 |
13620 |
13775 |
13810 |
-355 |
-320 |
442 |
1459 |
98 |
| 2008 |
14140 |
14155 |
14155 |
13665 |
13755 |
13860 |
-385 |
-280 |
104 |
538 |
-9 |
| 2009 |
14180 |
14015 |
14150 |
13700 |
13815 |
13805 |
-365 |
-375 |
38 |
336 |
0 |
| 2010 |
14130 |
14175 |
14175 |
13750 |
13750 |
14010 |
-380 |
-120 |
3 |
58 |
-1 |
| 2011 |
14170 |
14025 |
14025 |
13765 |
13780 |
13825 |
-390 |
-345 |
49 |
157 |
30 |
| 2012 |
14190 |
13965 |
13965 |
13865 |
13930 |
13900 |
-260 |
-290 |
37 |
89 |
36 |
| 2101 |
14250 |
14050 |
14050 |
13890 |
13890 |
13945 |
-360 |
-305 |
3 |
36 |
1 |
| 2102 |
14260 |
14175 |
14175 |
14175 |
14175 |
14175 |
-85 |
-85 |
1 |
13 |
-1 |
| 2103 |
14260 |
13955 |
13955 |
13830 |
13830 |
13890 |
-430 |
-370 |
2 |
2 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
58377 |
53514 / 300 |
| 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 |
| 2004 |
99670 |
98780 |
99770 |
98570 |
99000 |
99030 |
-670 |
-640 |
14672 |
22161 |
-1665 |
| 2005 |
99980 |
98650 |
100000 |
98650 |
99270 |
99310 |
-710 |
-670 |
22370 |
40675 |
-1136 |
| 2006 |
100050 |
99450 |
100250 |
99040 |
99550 |
99540 |
-500 |
-510 |
381909 |
83079 |
-728 |
| 2007 |
100150 |
98800 |
100420 |
98800 |
99690 |
99650 |
-460 |
-500 |
32404 |
17326 |
690 |
| 2008 |
100210 |
99570 |
100400 |
99000 |
99850 |
99730 |
-360 |
-480 |
3807 |
2302 |
-13 |
| 2009 |
100300 |
99640 |
100440 |
99240 |
99980 |
99710 |
-320 |
-590 |
7632 |
13847 |
-823 |
| 2010 |
100320 |
99350 |
100400 |
99310 |
100090 |
99870 |
-230 |
-450 |
62 |
355 |
-2 |
| 2011 |
100850 |
100000 |
100570 |
99810 |
100340 |
100050 |
-510 |
-800 |
18 |
445 |
-6 |
| 2012 |
100880 |
100520 |
100700 |
99890 |
100460 |
100370 |
-420 |
-510 |
47 |
244 |
4 |
| 2101 |
101040 |
100000 |
100950 |
99880 |
100570 |
100340 |
-470 |
-700 |
138 |
1186 |
-31 |
| 2102 |
101340 |
99850 |
100750 |
99840 |
100550 |
100190 |
-790 |
-1150 |
46 |
125 |
1 |
| 2103 |
101340 |
|
|
|
101340 |
101340 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
463105 |
181745 / -3709 |
| 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 |
| 2004 |
131040 |
|
|
|
127150 |
127150 |
-3890 |
-3890 |
0 |
0 |
0 |
| 2005 |
127480 |
125930 |
126390 |
123300 |
123840 |
124900 |
-3640 |
-2580 |
1772 |
4178 |
-1 |
| 2006 |
127730 |
126500 |
126650 |
123010 |
123510 |
124890 |
-4220 |
-2840 |
29727 |
42224 |
-264 |
| 2007 |
128000 |
125100 |
126450 |
122820 |
123580 |
124790 |
-4420 |
-3210 |
19386 |
30707 |
-487 |
| 2008 |
127870 |
125920 |
125920 |
123130 |
123490 |
124750 |
-4380 |
-3120 |
1228 |
258 |
20 |
| 2009 |
128070 |
126500 |
126540 |
123210 |
123480 |
125150 |
-4590 |
-2920 |
110 |
520 |
31 |
| 2010 |
128510 |
126790 |
126790 |
124260 |
124260 |
125940 |
-4250 |
-2570 |
3 |
1 |
-1 |
| 2011 |
129680 |
|
|
|
127090 |
127090 |
-2590 |
-2590 |
0 |
0 |
0 |
| 2012 |
126660 |
125990 |
125990 |
125670 |
125670 |
125830 |
-990 |
-830 |
2 |
2 |
0 |
| 2101 |
127710 |
|
|
|
125220 |
125220 |
-2490 |
-2490 |
0 |
8 |
0 |
| 2102 |
128300 |
|
|
|
128300 |
128300 |
0 |
0 |
0 |
3 |
0 |
| 2103 |
128300 |
|
|
|
127450 |
127450 |
-850 |
-850 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
52228 |
77901 / -702 |
发表评论