2020年2月13日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/2/13 15:08:39
| 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 |
| 2002 |
45430 |
45450 |
45620 |
45400 |
45470 |
45510 |
40 |
80 |
9530 |
21750 |
-1725 |
| 2003 |
45620 |
45600 |
45860 |
45590 |
45710 |
45710 |
90 |
90 |
36413 |
113249 |
1829 |
| 2004 |
45770 |
45740 |
46020 |
45740 |
45890 |
45880 |
120 |
110 |
50093 |
103717 |
7851 |
| 2005 |
45870 |
45830 |
46140 |
45830 |
45990 |
46000 |
120 |
130 |
22551 |
66302 |
1872 |
| 2006 |
45940 |
45890 |
46200 |
45890 |
46050 |
46060 |
110 |
120 |
6932 |
28829 |
948 |
| 2007 |
46030 |
46010 |
46320 |
46000 |
46150 |
46160 |
120 |
130 |
1216 |
6928 |
18 |
| 2008 |
46140 |
46060 |
46400 |
46060 |
46260 |
46250 |
120 |
110 |
263 |
3767 |
85 |
| 2009 |
46200 |
46150 |
46460 |
46150 |
46320 |
46330 |
120 |
130 |
360 |
2332 |
104 |
| 2010 |
46250 |
46340 |
46530 |
46330 |
46400 |
46430 |
150 |
180 |
77 |
771 |
42 |
| 2011 |
46350 |
46390 |
46530 |
46390 |
46520 |
46460 |
170 |
110 |
25 |
541 |
-4 |
| 2012 |
46400 |
46470 |
46660 |
46450 |
46570 |
46530 |
170 |
130 |
71 |
1329 |
-10 |
| 2101 |
46580 |
46580 |
46680 |
46550 |
46590 |
46600 |
10 |
20 |
13 |
144 |
6 |
| 小计 |
127544 |
349659 / 11016 |
| 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 |
| 2002 |
13700 |
13675 |
13675 |
13645 |
13655 |
13650 |
-45 |
-50 |
4245 |
22670 |
-2210 |
| 2003 |
13765 |
13770 |
13775 |
13695 |
13705 |
13720 |
-60 |
-45 |
21097 |
84947 |
-2337 |
| 2004 |
13765 |
13760 |
13770 |
13720 |
13730 |
13735 |
-35 |
-30 |
19797 |
92876 |
1841 |
| 2005 |
13755 |
13745 |
13755 |
13725 |
13740 |
13735 |
-15 |
-20 |
9812 |
61148 |
552 |
| 2006 |
13740 |
13745 |
13745 |
13715 |
13730 |
13725 |
-10 |
-15 |
3180 |
27465 |
102 |
| 2007 |
13735 |
13740 |
13740 |
13715 |
13725 |
13725 |
-10 |
-10 |
434 |
12547 |
131 |
| 2008 |
13735 |
13730 |
13745 |
13730 |
13730 |
13735 |
-5 |
0 |
732 |
4993 |
251 |
| 2009 |
13755 |
13745 |
13760 |
13745 |
13745 |
13750 |
-10 |
-5 |
218 |
2284 |
67 |
| 2010 |
13745 |
13745 |
13745 |
0 |
0 |
0 |
716 |
0 |
| 2011 |
13760 |
13760 |
13760 |
0 |
0 |
0 |
296 |
0 |
| 2012 |
13775 |
13785 |
13790 |
13785 |
13790 |
13785 |
15 |
10 |
12 |
262 |
-10 |
| 2101 |
13790 |
13790 |
13790 |
0 |
0 |
0 |
47 |
0 |
| 小计 |
59527 |
310251 / -1613 |
| 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 |
| 2002 |
16990 |
16940 |
17055 |
16940 |
17015 |
17015 |
25 |
25 |
5470 |
7720 |
-1270 |
| 2003 |
17070 |
17070 |
17140 |
16995 |
17080 |
17075 |
10 |
5 |
22525 |
43911 |
-1293 |
| 2004 |
17090 |
17060 |
17180 |
17040 |
17120 |
17120 |
30 |
30 |
60208 |
74552 |
0 |
| 2005 |
17130 |
17140 |
17220 |
17085 |
17145 |
17165 |
15 |
35 |
16102 |
42269 |
1525 |
| 2006 |
17145 |
17135 |
17255 |
17115 |
17175 |
17195 |
30 |
50 |
4161 |
17323 |
545 |
| 2007 |
17160 |
17170 |
17260 |
17135 |
17180 |
17195 |
20 |
35 |
818 |
2107 |
435 |
| 2008 |
17225 |
17225 |
17275 |
17220 |
17225 |
17245 |
0 |
20 |
16 |
289 |
3 |
| 2009 |
17240 |
17225 |
17320 |
17220 |
17240 |
17270 |
0 |
30 |
149 |
1063 |
28 |
| 2010 |
17200 |
17215 |
17320 |
17215 |
17300 |
17285 |
100 |
85 |
6 |
138 |
-2 |
| 2011 |
17265 |
17250 |
17335 |
17250 |
17280 |
17315 |
15 |
50 |
8 |
205 |
-1 |
| 2012 |
17310 |
17360 |
17360 |
17310 |
17310 |
17320 |
0 |
10 |
4 |
99 |
3 |
| 2101 |
17315 |
17385 |
17415 |
17345 |
17345 |
17380 |
30 |
65 |
4 |
44 |
0 |
| 小计 |
109471 |
189720 / -27 |
| 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 |
| 2002 |
14080 |
14060 |
14150 |
14060 |
14130 |
14100 |
50 |
20 |
240 |
3345 |
90 |
| 2003 |
14150 |
14105 |
14210 |
14050 |
14190 |
14145 |
40 |
-5 |
7235 |
17767 |
-2104 |
| 2004 |
14180 |
14175 |
14260 |
14090 |
14240 |
14185 |
60 |
5 |
11509 |
22423 |
1521 |
| 2005 |
14225 |
14200 |
14285 |
14140 |
14280 |
14225 |
55 |
0 |
1103 |
5995 |
403 |
| 2006 |
14250 |
14225 |
14315 |
14185 |
14305 |
14245 |
55 |
-5 |
206 |
1236 |
42 |
| 2007 |
14290 |
14285 |
14360 |
14230 |
14360 |
14315 |
70 |
25 |
36 |
562 |
26 |
| 2008 |
14330 |
14290 |
14385 |
14290 |
14385 |
14360 |
55 |
30 |
7 |
264 |
3 |
| 2009 |
14335 |
14350 |
14350 |
14335 |
14335 |
14340 |
0 |
5 |
2 |
137 |
0 |
| 2010 |
14320 |
14295 |
14395 |
14295 |
14385 |
14355 |
65 |
35 |
4 |
73 |
0 |
| 2011 |
14300 |
14390 |
14400 |
14390 |
14400 |
14395 |
100 |
95 |
2 |
75 |
0 |
| 2012 |
14325 |
14325 |
14325 |
0 |
0 |
0 |
63 |
0 |
| 2101 |
14375 |
14420 |
14420 |
14405 |
14405 |
14410 |
30 |
35 |
2 |
39 |
-1 |
| 小计 |
20346 |
51979 / -20 |
| 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 |
| 2002 |
104900 |
104850 |
105300 |
104300 |
104800 |
104750 |
-100 |
-150 |
276 |
12720 |
0 |
| 2003 |
104880 |
104910 |
105990 |
104530 |
105360 |
105350 |
480 |
470 |
20152 |
34067 |
-3151 |
| 2004 |
105240 |
105400 |
106300 |
104790 |
105630 |
105680 |
390 |
440 |
492607 |
128792 |
1424 |
| 2005 |
105170 |
105100 |
106270 |
104820 |
105680 |
105640 |
510 |
470 |
44776 |
65274 |
-581 |
| 2006 |
105070 |
104800 |
106090 |
104730 |
105680 |
105520 |
610 |
450 |
10376 |
25794 |
42 |
| 2007 |
105000 |
105100 |
105980 |
104620 |
105370 |
105420 |
370 |
420 |
797 |
12688 |
-29 |
| 2008 |
104820 |
104880 |
105800 |
104700 |
105560 |
105240 |
740 |
420 |
120 |
2485 |
-11 |
| 2009 |
105090 |
104920 |
106170 |
104720 |
105580 |
105510 |
490 |
420 |
1347 |
6235 |
144 |
| 2010 |
104910 |
105240 |
106050 |
104880 |
105560 |
105510 |
650 |
600 |
23 |
248 |
-4 |
| 2011 |
104720 |
105300 |
105890 |
105200 |
105390 |
105540 |
670 |
820 |
12 |
352 |
1 |
| 2012 |
105390 |
105320 |
106100 |
105120 |
105370 |
105490 |
-20 |
100 |
7 |
66 |
0 |
| 2101 |
105330 |
105800 |
106310 |
105010 |
105320 |
105730 |
-10 |
400 |
131 |
167 |
61 |
| 小计 |
570624 |
288888 / -2104 |
| 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 |
| 2002 |
140120 |
140120 |
140120 |
0 |
0 |
0 |
0 |
0 |
| 2003 |
132330 |
132330 |
132330 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
136680 |
136680 |
136680 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
135390 |
135360 |
135760 |
134790 |
135410 |
135440 |
20 |
50 |
946 |
6438 |
165 |
| 2006 |
134640 |
134050 |
134980 |
133980 |
134550 |
134570 |
-90 |
-70 |
5477 |
38428 |
395 |
| 2007 |
134480 |
133180 |
134830 |
133180 |
134670 |
134130 |
190 |
-350 |
772 |
10394 |
403 |
| 2008 |
134460 |
134450 |
134450 |
134110 |
134130 |
134240 |
-330 |
-220 |
5 |
81 |
3 |
| 2009 |
134390 |
134600 |
134600 |
134230 |
134230 |
134500 |
-160 |
110 |
5 |
366 |
1 |
| 2010 |
133610 |
133610 |
133610 |
0 |
0 |
0 |
0 |
0 |
| 2011 |
133770 |
133770 |
133770 |
0 |
0 |
0 |
0 |
0 |
| 2012 |
130110 |
130210 |
130210 |
100 |
100 |
0 |
0 |
0 |
| 2101 |
133570 |
133570 |
133570 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
7205 |
55711 / 967 |
发表评论