2020年2月11日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/2/11 15:28:45
| 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 |
45310 |
45310 |
45580 |
45280 |
45350 |
45420 |
40 |
110 |
12520 |
25930 |
-4745 |
| 2003 |
45480 |
45980 |
45980 |
45450 |
45580 |
45610 |
100 |
130 |
34415 |
110694 |
2664 |
| 2004 |
45610 |
45610 |
45850 |
45610 |
45720 |
45740 |
110 |
130 |
52156 |
94708 |
3066 |
| 2005 |
45710 |
45660 |
45950 |
45660 |
45820 |
45840 |
110 |
130 |
22338 |
63547 |
5092 |
| 2006 |
45770 |
45860 |
46000 |
45780 |
45870 |
45890 |
100 |
120 |
7411 |
27040 |
911 |
| 2007 |
45900 |
45850 |
46280 |
45850 |
45950 |
46010 |
50 |
110 |
1134 |
6540 |
228 |
| 2008 |
46000 |
46000 |
46230 |
46000 |
46090 |
46130 |
90 |
130 |
576 |
3389 |
185 |
| 2009 |
46100 |
46130 |
46300 |
46130 |
46170 |
46210 |
70 |
110 |
307 |
2034 |
133 |
| 2010 |
46180 |
46220 |
46350 |
46220 |
46260 |
46260 |
80 |
80 |
182 |
649 |
28 |
| 2011 |
46250 |
46350 |
46400 |
46340 |
46370 |
46350 |
120 |
100 |
65 |
474 |
4 |
| 2012 |
46290 |
46360 |
46430 |
46330 |
46400 |
46400 |
110 |
110 |
42 |
1324 |
-14 |
| 2101 |
46380 |
46440 |
46560 |
46440 |
46560 |
46460 |
180 |
80 |
39 |
136 |
12 |
| 小计 |
131185 |
336465 / 7564 |
| 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 |
13655 |
13660 |
13800 |
13640 |
13725 |
13730 |
70 |
75 |
11200 |
24980 |
-4290 |
| 2003 |
13690 |
13680 |
13840 |
13680 |
13780 |
13775 |
90 |
85 |
48198 |
88973 |
272 |
| 2004 |
13720 |
13720 |
13815 |
13690 |
13755 |
13750 |
35 |
30 |
46217 |
88528 |
2878 |
| 2005 |
13745 |
13715 |
13785 |
13715 |
13725 |
13745 |
-20 |
0 |
22076 |
59135 |
-921 |
| 2006 |
13740 |
13730 |
13760 |
13705 |
13710 |
13725 |
-30 |
-15 |
11679 |
25433 |
3403 |
| 2007 |
13750 |
13745 |
13745 |
13695 |
13710 |
13715 |
-40 |
-35 |
4024 |
12321 |
617 |
| 2008 |
13760 |
13720 |
13745 |
13700 |
13720 |
13720 |
-40 |
-40 |
2978 |
4878 |
792 |
| 2009 |
13755 |
13730 |
13750 |
13715 |
13735 |
13730 |
-20 |
-25 |
1212 |
2192 |
745 |
| 2010 |
13775 |
13790 |
13790 |
13725 |
13730 |
13725 |
-45 |
-50 |
246 |
717 |
82 |
| 2011 |
13775 |
13775 |
13775 |
13735 |
13740 |
13735 |
-35 |
-40 |
79 |
296 |
-2 |
| 2012 |
13800 |
13770 |
13770 |
13770 |
13770 |
13770 |
-30 |
-30 |
1 |
272 |
-1 |
| 2101 |
13755 |
13785 |
13785 |
13785 |
13785 |
13785 |
30 |
30 |
1 |
47 |
1 |
| 小计 |
147911 |
307772 / 3576 |
| 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 |
17100 |
17035 |
17090 |
17035 |
17070 |
17060 |
-30 |
-40 |
3110 |
9460 |
-1455 |
| 2003 |
17145 |
17075 |
17145 |
17065 |
17100 |
17110 |
-45 |
-35 |
27485 |
47685 |
-5414 |
| 2004 |
17175 |
17140 |
17170 |
17100 |
17125 |
17135 |
-50 |
-40 |
49676 |
68586 |
5791 |
| 2005 |
17205 |
17165 |
17205 |
17125 |
17155 |
17170 |
-50 |
-35 |
12690 |
38064 |
1634 |
| 2006 |
17235 |
17150 |
17230 |
17150 |
17185 |
17200 |
-50 |
-35 |
4966 |
15176 |
1584 |
| 2007 |
17240 |
17205 |
17260 |
17205 |
17220 |
17230 |
-20 |
-10 |
429 |
1226 |
262 |
| 2008 |
17250 |
17270 |
17295 |
17255 |
17290 |
17275 |
40 |
25 |
32 |
228 |
20 |
| 2009 |
17255 |
17235 |
17330 |
17205 |
17270 |
17285 |
15 |
30 |
330 |
1003 |
151 |
| 2010 |
17240 |
17230 |
17350 |
17230 |
17305 |
17310 |
65 |
70 |
26 |
142 |
16 |
| 2011 |
17455 |
17255 |
17370 |
17255 |
17340 |
17345 |
-115 |
-110 |
36 |
208 |
16 |
| 2012 |
17305 |
17270 |
17385 |
17270 |
17360 |
17340 |
55 |
35 |
30 |
99 |
18 |
| 2101 |
17335 |
17300 |
17395 |
17300 |
17370 |
17360 |
35 |
25 |
21 |
32 |
18 |
| 小计 |
98831 |
181909 / 2641 |
| 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 |
13935 |
13995 |
14015 |
13950 |
14000 |
13990 |
65 |
55 |
740 |
3060 |
-20 |
| 2003 |
13970 |
13950 |
14080 |
13950 |
14070 |
14045 |
100 |
75 |
5522 |
21714 |
-636 |
| 2004 |
14020 |
14030 |
14125 |
14015 |
14115 |
14095 |
95 |
75 |
4823 |
20499 |
-94 |
| 2005 |
14045 |
14070 |
14160 |
14070 |
14160 |
14135 |
115 |
90 |
586 |
5216 |
79 |
| 2006 |
14080 |
14170 |
14195 |
14150 |
14195 |
14165 |
115 |
85 |
80 |
1138 |
66 |
| 2007 |
14085 |
14175 |
14235 |
14175 |
14210 |
14210 |
125 |
125 |
60 |
527 |
40 |
| 2008 |
14145 |
14200 |
14200 |
55 |
55 |
0 |
248 |
0 |
| 2009 |
14140 |
14225 |
14275 |
14225 |
14230 |
14245 |
90 |
105 |
20 |
136 |
0 |
| 2010 |
14140 |
14235 |
14235 |
14235 |
14235 |
14235 |
95 |
95 |
2 |
72 |
1 |
| 2011 |
14130 |
14270 |
14280 |
14260 |
14280 |
14265 |
150 |
135 |
7 |
74 |
5 |
| 2012 |
14205 |
14310 |
14310 |
14300 |
14300 |
14305 |
95 |
100 |
2 |
63 |
2 |
| 2101 |
14205 |
14280 |
14315 |
14230 |
14315 |
14295 |
110 |
90 |
8 |
38 |
5 |
| 小计 |
11850 |
52785 / -552 |
| 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 |
104040 |
103900 |
105950 |
103900 |
105740 |
105410 |
1700 |
1370 |
2172 |
13164 |
-312 |
| 2003 |
104350 |
104150 |
106380 |
104100 |
105950 |
105740 |
1600 |
1390 |
31945 |
39397 |
-4392 |
| 2004 |
104560 |
104310 |
106680 |
104300 |
106190 |
106000 |
1630 |
1440 |
442115 |
131186 |
10381 |
| 2005 |
104440 |
104300 |
106650 |
104280 |
106210 |
105940 |
1770 |
1500 |
37878 |
65212 |
127 |
| 2006 |
104390 |
104290 |
106560 |
104070 |
106110 |
105820 |
1720 |
1430 |
7963 |
25652 |
83 |
| 2007 |
104250 |
104060 |
106350 |
104060 |
105990 |
105720 |
1740 |
1470 |
1345 |
12740 |
168 |
| 2008 |
104090 |
104150 |
106330 |
104150 |
106080 |
105500 |
1990 |
1410 |
229 |
2467 |
-48 |
| 2009 |
104320 |
104280 |
106580 |
104190 |
106190 |
105860 |
1870 |
1540 |
1593 |
5805 |
334 |
| 2010 |
104460 |
104700 |
106300 |
104700 |
106110 |
105990 |
1650 |
1530 |
30 |
250 |
-5 |
| 2011 |
104360 |
104450 |
106410 |
104450 |
106340 |
105700 |
1980 |
1340 |
24 |
349 |
-2 |
| 2012 |
104490 |
105500 |
106270 |
105500 |
106110 |
105960 |
1620 |
1470 |
3 |
66 |
-2 |
| 2101 |
104260 |
105200 |
106650 |
105200 |
106270 |
105990 |
2010 |
1730 |
32 |
101 |
5 |
| 小计 |
525329 |
296389 / 6337 |
| 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 |
134570 |
134330 |
135790 |
134320 |
135390 |
135280 |
820 |
710 |
915 |
6200 |
-144 |
| 2006 |
133880 |
133800 |
135200 |
133610 |
134800 |
134680 |
920 |
800 |
8152 |
37644 |
364 |
| 2007 |
133720 |
134380 |
135080 |
133520 |
134710 |
134410 |
990 |
690 |
2028 |
9771 |
991 |
| 2008 |
133480 |
134170 |
135380 |
134000 |
134560 |
134540 |
1080 |
1060 |
62 |
83 |
13 |
| 2009 |
133590 |
134010 |
135000 |
134010 |
135000 |
134490 |
1410 |
900 |
7 |
369 |
-2 |
| 2010 |
132710 |
133610 |
133610 |
900 |
900 |
0 |
0 |
0 |
| 2011 |
132870 |
133770 |
133770 |
900 |
900 |
0 |
0 |
0 |
| 2012 |
129330 |
130200 |
130200 |
870 |
870 |
0 |
0 |
0 |
| 2101 |
133570 |
133570 |
133570 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
11164 |
54071 / 1222 |
发表评论