2020年2月14日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/2/14 15:08:36
| 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 |
45510 |
45470 |
45680 |
45470 |
45670 |
45640 |
160 |
130 |
7220 |
20320 |
-1430 |
| 2003 |
45710 |
45860 |
45960 |
45820 |
45930 |
45870 |
220 |
160 |
26715 |
114574 |
1325 |
| 2004 |
45880 |
46080 |
46130 |
46000 |
46120 |
46050 |
240 |
170 |
33360 |
104843 |
1126 |
| 2005 |
46000 |
46120 |
46240 |
46100 |
46220 |
46170 |
220 |
170 |
12701 |
67198 |
896 |
| 2006 |
46060 |
46180 |
46290 |
46170 |
46280 |
46230 |
220 |
170 |
3787 |
29324 |
495 |
| 2007 |
46160 |
46300 |
46380 |
46260 |
46350 |
46320 |
190 |
160 |
571 |
7011 |
83 |
| 2008 |
46250 |
46310 |
46460 |
46310 |
46440 |
46410 |
190 |
160 |
474 |
3975 |
208 |
| 2009 |
46330 |
46490 |
46530 |
46410 |
46500 |
46490 |
170 |
160 |
123 |
2349 |
17 |
| 2010 |
46430 |
46560 |
46580 |
46560 |
46580 |
46570 |
150 |
140 |
28 |
776 |
5 |
| 2011 |
46460 |
46610 |
46670 |
46610 |
46670 |
46630 |
210 |
170 |
3 |
541 |
0 |
| 2012 |
46530 |
46640 |
46720 |
46640 |
46710 |
46700 |
180 |
170 |
9 |
1331 |
2 |
| 2101 |
46600 |
46740 |
46780 |
46740 |
46780 |
46750 |
180 |
150 |
6 |
144 |
0 |
| 小计 |
84997 |
352386 / 2727 |
| 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 |
13650 |
13660 |
13660 |
13615 |
13620 |
13620 |
-30 |
-30 |
6620 |
20500 |
-2170 |
| 2003 |
13720 |
13755 |
13770 |
13675 |
13690 |
13700 |
-30 |
-20 |
23649 |
85310 |
363 |
| 2004 |
13735 |
13770 |
13785 |
13695 |
13720 |
13725 |
-15 |
-10 |
24129 |
95773 |
2897 |
| 2005 |
13735 |
13730 |
13790 |
13705 |
13725 |
13730 |
-10 |
-5 |
10506 |
61896 |
748 |
| 2006 |
13725 |
13760 |
13795 |
13705 |
13715 |
13725 |
-10 |
0 |
3079 |
27782 |
317 |
| 2007 |
13725 |
13755 |
13765 |
13705 |
13715 |
13715 |
-10 |
-10 |
785 |
12671 |
124 |
| 2008 |
13735 |
13750 |
13760 |
13705 |
13730 |
13715 |
-5 |
-20 |
709 |
5427 |
434 |
| 2009 |
13750 |
13745 |
13760 |
13730 |
13745 |
13730 |
-5 |
-20 |
258 |
2443 |
159 |
| 2010 |
13745 |
13755 |
13755 |
13755 |
13755 |
13755 |
10 |
10 |
2 |
716 |
0 |
| 2011 |
13760 |
13775 |
13775 |
13775 |
13775 |
13775 |
15 |
15 |
1 |
297 |
1 |
| 2012 |
13785 |
13785 |
13790 |
13785 |
13790 |
13785 |
5 |
0 |
14 |
252 |
-10 |
| 2101 |
13790 |
13790 |
13795 |
13790 |
13795 |
13790 |
5 |
0 |
23 |
68 |
21 |
| 小计 |
69775 |
313135 / 2884 |
| 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 |
17015 |
17035 |
17085 |
17035 |
17075 |
17060 |
60 |
45 |
2140 |
7660 |
-60 |
| 2003 |
17075 |
17110 |
17180 |
17105 |
17180 |
17150 |
105 |
75 |
16665 |
42936 |
-975 |
| 2004 |
17120 |
17155 |
17235 |
17140 |
17225 |
17190 |
105 |
70 |
51441 |
73981 |
-571 |
| 2005 |
17165 |
17190 |
17275 |
17175 |
17260 |
17225 |
95 |
60 |
11473 |
42507 |
238 |
| 2006 |
17195 |
17215 |
17300 |
17205 |
17290 |
17260 |
95 |
65 |
3183 |
17621 |
298 |
| 2007 |
17195 |
17250 |
17300 |
17225 |
17300 |
17270 |
105 |
75 |
605 |
2224 |
117 |
| 2008 |
17245 |
17290 |
17310 |
17280 |
17305 |
17285 |
60 |
40 |
36 |
281 |
-8 |
| 2009 |
17270 |
17300 |
17340 |
17265 |
17310 |
17295 |
40 |
25 |
148 |
988 |
-75 |
| 2010 |
17285 |
17330 |
17350 |
17310 |
17310 |
17325 |
25 |
40 |
10 |
129 |
-9 |
| 2011 |
17315 |
17340 |
17350 |
17340 |
17350 |
17340 |
35 |
25 |
6 |
201 |
-4 |
| 2012 |
17320 |
17340 |
17425 |
17340 |
17350 |
17365 |
30 |
45 |
18 |
87 |
-12 |
| 2101 |
17380 |
17400 |
17400 |
17370 |
17370 |
17375 |
-10 |
-5 |
11 |
44 |
0 |
| 小计 |
85736 |
188659 / -1061 |
| 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 |
14100 |
14200 |
14330 |
14200 |
14260 |
14245 |
160 |
145 |
420 |
3235 |
-110 |
| 2003 |
14145 |
14245 |
14390 |
14240 |
14365 |
14305 |
220 |
160 |
9541 |
14519 |
-3248 |
| 2004 |
14185 |
14330 |
14430 |
14270 |
14405 |
14345 |
220 |
160 |
16243 |
23740 |
1317 |
| 2005 |
14225 |
14325 |
14475 |
14305 |
14425 |
14380 |
200 |
155 |
2551 |
6266 |
271 |
| 2006 |
14245 |
14365 |
14495 |
14350 |
14465 |
14435 |
220 |
190 |
399 |
1481 |
245 |
| 2007 |
14315 |
14410 |
14520 |
14375 |
14495 |
14450 |
180 |
135 |
59 |
582 |
20 |
| 2008 |
14360 |
14460 |
14520 |
14420 |
14490 |
14495 |
130 |
135 |
17 |
275 |
11 |
| 2009 |
14340 |
14430 |
14530 |
14395 |
14490 |
14465 |
150 |
125 |
15 |
128 |
-9 |
| 2010 |
14355 |
14495 |
14495 |
14495 |
14495 |
14495 |
140 |
140 |
1 |
72 |
-1 |
| 2011 |
14395 |
14395 |
14395 |
0 |
0 |
0 |
75 |
0 |
| 2012 |
14325 |
14325 |
14325 |
0 |
0 |
0 |
63 |
0 |
| 2101 |
14410 |
14445 |
14560 |
14445 |
14560 |
14525 |
150 |
115 |
7 |
39 |
0 |
| 小计 |
29253 |
50475 / -1504 |
| 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 |
104750 |
106080 |
106250 |
103730 |
104010 |
104390 |
-740 |
-360 |
1080 |
12540 |
-180 |
| 2003 |
105350 |
105560 |
106740 |
104210 |
104370 |
105330 |
-980 |
-20 |
20465 |
32220 |
-1847 |
| 2004 |
105680 |
106120 |
107050 |
104570 |
104650 |
105570 |
-1030 |
-110 |
328798 |
130210 |
1418 |
| 2005 |
105640 |
105900 |
107000 |
104700 |
104810 |
105630 |
-830 |
-10 |
62029 |
68844 |
3570 |
| 2006 |
105520 |
105780 |
106850 |
104720 |
104830 |
105360 |
-690 |
-160 |
40342 |
27333 |
1539 |
| 2007 |
105420 |
105990 |
106720 |
104800 |
104840 |
105350 |
-580 |
-70 |
1718 |
12909 |
221 |
| 2008 |
105240 |
106240 |
106630 |
104800 |
104910 |
105440 |
-330 |
200 |
314 |
2551 |
66 |
| 2009 |
105510 |
106120 |
106860 |
104800 |
104910 |
105530 |
-600 |
20 |
2548 |
7126 |
891 |
| 2010 |
105510 |
106370 |
106640 |
104700 |
105130 |
105350 |
-380 |
-160 |
68 |
267 |
19 |
| 2011 |
105540 |
106250 |
106400 |
104770 |
104770 |
105430 |
-770 |
-110 |
23 |
360 |
8 |
| 2012 |
105490 |
106250 |
106250 |
104900 |
104900 |
105560 |
-590 |
70 |
9 |
67 |
1 |
| 2101 |
105730 |
105980 |
106460 |
104690 |
104990 |
105120 |
-740 |
-610 |
92 |
182 |
15 |
| 小计 |
457486 |
294609 / 5721 |
| 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 |
135440 |
136250 |
136250 |
134980 |
135320 |
135320 |
-120 |
-120 |
798 |
6643 |
205 |
| 2006 |
134570 |
134560 |
134870 |
134300 |
134600 |
134590 |
30 |
20 |
5588 |
38782 |
354 |
| 2007 |
134130 |
135480 |
135480 |
134090 |
134220 |
134450 |
90 |
320 |
1063 |
10625 |
231 |
| 2008 |
134240 |
134410 |
134510 |
134370 |
134500 |
134430 |
260 |
190 |
13 |
82 |
1 |
| 2009 |
134500 |
134410 |
134800 |
134410 |
134500 |
134530 |
0 |
30 |
17 |
372 |
6 |
| 2010 |
133610 |
133610 |
133610 |
0 |
0 |
0 |
0 |
0 |
| 2011 |
133770 |
133770 |
133770 |
0 |
0 |
0 |
0 |
0 |
| 2012 |
130210 |
130240 |
130240 |
30 |
30 |
0 |
0 |
0 |
| 2101 |
133570 |
133570 |
133570 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
7479 |
56508 / 797 |
发表评论