2020年2月20日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/2/20 15:42:09
| 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 |
| 2003 |
46220 |
46280 |
46400 |
46080 |
46270 |
46220 |
50 |
0 |
35758 |
95112 |
-4456 |
| 2004 |
46380 |
46380 |
46570 |
46230 |
46430 |
46390 |
50 |
10 |
63893 |
113171 |
1115 |
| 2005 |
46500 |
46530 |
46680 |
46360 |
46540 |
46500 |
40 |
0 |
27347 |
79380 |
2654 |
| 2006 |
46560 |
46610 |
46750 |
46430 |
46590 |
46570 |
30 |
10 |
11035 |
40462 |
3895 |
| 2007 |
46650 |
46700 |
46850 |
46550 |
46720 |
46700 |
70 |
50 |
3431 |
10573 |
1387 |
| 2008 |
46770 |
46820 |
46950 |
46680 |
46800 |
46820 |
30 |
50 |
1566 |
6975 |
591 |
| 2009 |
46870 |
46880 |
47020 |
46780 |
46920 |
46920 |
50 |
50 |
737 |
2973 |
344 |
| 2010 |
46990 |
47040 |
47070 |
46880 |
47000 |
46960 |
10 |
-30 |
234 |
977 |
120 |
| 2011 |
47080 |
47160 |
47160 |
47000 |
47050 |
47040 |
-30 |
-40 |
38 |
643 |
3 |
| 2012 |
47160 |
47210 |
47250 |
47000 |
47120 |
47140 |
-40 |
-20 |
26 |
1406 |
-7 |
| 2101 |
47260 |
47380 |
47380 |
47100 |
47300 |
47300 |
40 |
40 |
14 |
228 |
0 |
| 2102 |
47200 |
47210 |
47320 |
47200 |
47200 |
47280 |
0 |
80 |
9 |
12 |
2 |
| 小计 |
144088 |
351912 / 5648 |
| 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 |
| 2003 |
13695 |
13705 |
13715 |
13645 |
13655 |
13665 |
-40 |
-30 |
16805 |
84631 |
1071 |
| 2004 |
13705 |
13715 |
13725 |
13660 |
13670 |
13675 |
-35 |
-30 |
30826 |
113884 |
6486 |
| 2005 |
13715 |
13715 |
13745 |
13680 |
13690 |
13695 |
-25 |
-20 |
14137 |
75301 |
2500 |
| 2006 |
13705 |
13720 |
13730 |
13685 |
13700 |
13695 |
-5 |
-10 |
5524 |
34665 |
2807 |
| 2007 |
13685 |
13705 |
13710 |
13680 |
13705 |
13690 |
20 |
5 |
1713 |
17713 |
987 |
| 2008 |
13700 |
13725 |
13725 |
13690 |
13700 |
13695 |
0 |
-5 |
741 |
7169 |
216 |
| 2009 |
13715 |
13720 |
13730 |
13705 |
13715 |
13720 |
0 |
5 |
55 |
2545 |
38 |
| 2010 |
13720 |
13740 |
13740 |
13730 |
13730 |
13735 |
10 |
15 |
9 |
914 |
0 |
| 2011 |
13755 |
13745 |
13745 |
13745 |
13745 |
13745 |
-10 |
-10 |
3 |
305 |
3 |
| 2012 |
13770 |
13765 |
13775 |
13765 |
13775 |
13770 |
5 |
0 |
2 |
270 |
0 |
| 2101 |
13795 |
13760 |
13795 |
13760 |
13795 |
13775 |
0 |
-20 |
42 |
96 |
7 |
| 2102 |
13790 |
13790 |
13790 |
0 |
0 |
0 |
30 |
0 |
| 小计 |
69857 |
337523 / 14115 |
| 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 |
| 2003 |
17120 |
17130 |
17160 |
17060 |
17120 |
17105 |
0 |
-15 |
8556 |
37126 |
-1439 |
| 2004 |
17165 |
17165 |
17210 |
17100 |
17180 |
17155 |
15 |
-10 |
49874 |
79366 |
1082 |
| 2005 |
17190 |
17190 |
17245 |
17130 |
17195 |
17190 |
5 |
0 |
17339 |
49158 |
2595 |
| 2006 |
17210 |
17220 |
17270 |
17150 |
17220 |
17210 |
10 |
0 |
4295 |
19226 |
1101 |
| 2007 |
17215 |
17215 |
17265 |
17155 |
17220 |
17210 |
5 |
-5 |
713 |
3187 |
-189 |
| 2008 |
17250 |
17250 |
17280 |
17195 |
17220 |
17230 |
-30 |
-20 |
33 |
307 |
2 |
| 2009 |
17265 |
17260 |
17310 |
17200 |
17285 |
17260 |
20 |
-5 |
315 |
1452 |
134 |
| 2010 |
17355 |
17305 |
17315 |
17220 |
17265 |
17270 |
-90 |
-85 |
86 |
202 |
69 |
| 2011 |
17330 |
17340 |
17340 |
17250 |
17300 |
17300 |
-30 |
-30 |
21 |
205 |
0 |
| 2012 |
17380 |
17365 |
17405 |
17275 |
17365 |
17350 |
-15 |
-30 |
51 |
136 |
29 |
| 2101 |
17345 |
17335 |
17380 |
17310 |
17315 |
17340 |
-30 |
-5 |
7 |
46 |
3 |
| 2102 |
17480 |
17480 |
17480 |
0 |
0 |
0 |
1 |
0 |
| 小计 |
81290 |
190412 / 3387 |
| 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 |
| 2003 |
14475 |
14450 |
14515 |
14400 |
14495 |
14450 |
20 |
-25 |
3714 |
9862 |
-398 |
| 2004 |
14530 |
14550 |
14560 |
14450 |
14540 |
14505 |
10 |
-25 |
13120 |
24366 |
347 |
| 2005 |
14575 |
14505 |
14600 |
14485 |
14570 |
14530 |
-5 |
-45 |
3094 |
7719 |
796 |
| 2006 |
14600 |
14605 |
14630 |
14520 |
14595 |
14565 |
-5 |
-35 |
201 |
1679 |
13 |
| 2007 |
14620 |
14660 |
14685 |
14565 |
14600 |
14610 |
-20 |
-10 |
86 |
605 |
24 |
| 2008 |
14630 |
14715 |
14715 |
14585 |
14685 |
14610 |
55 |
-20 |
27 |
274 |
3 |
| 2009 |
14650 |
14705 |
14705 |
14600 |
14655 |
14645 |
5 |
-5 |
20 |
127 |
9 |
| 2010 |
14680 |
14710 |
14710 |
14710 |
14710 |
14710 |
30 |
30 |
1 |
71 |
1 |
| 2011 |
14670 |
14670 |
14670 |
0 |
0 |
0 |
75 |
0 |
| 2012 |
14680 |
14680 |
14680 |
0 |
0 |
0 |
62 |
0 |
| 2101 |
14720 |
14725 |
14730 |
14670 |
14730 |
14695 |
10 |
-25 |
9 |
44 |
1 |
| 2102 |
14700 |
14770 |
14770 |
14720 |
14720 |
14750 |
20 |
50 |
6 |
19 |
6 |
| 小计 |
20278 |
44903 / 802 |
| 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 |
| 2003 |
103900 |
103400 |
104180 |
103000 |
103710 |
103540 |
-190 |
-360 |
10659 |
22349 |
-1556 |
| 2004 |
104230 |
104000 |
104550 |
103330 |
104080 |
103900 |
-150 |
-330 |
222224 |
123984 |
-2942 |
| 2005 |
104430 |
104240 |
104690 |
103580 |
104150 |
104110 |
-280 |
-320 |
46860 |
66186 |
-2631 |
| 2006 |
104420 |
104130 |
104650 |
103610 |
104170 |
104100 |
-250 |
-320 |
187233 |
36010 |
1077 |
| 2007 |
104360 |
104060 |
104590 |
103560 |
104190 |
104160 |
-170 |
-200 |
2639 |
13426 |
226 |
| 2008 |
104120 |
103640 |
104430 |
103000 |
104410 |
103930 |
290 |
-190 |
404 |
2535 |
12 |
| 2009 |
104330 |
103980 |
104630 |
103670 |
104260 |
104100 |
-70 |
-230 |
3690 |
10495 |
838 |
| 2010 |
104400 |
104550 |
104550 |
103670 |
104390 |
103930 |
-10 |
-470 |
58 |
324 |
2 |
| 2011 |
104250 |
104500 |
104570 |
103740 |
104280 |
104100 |
30 |
-150 |
28 |
413 |
5 |
| 2012 |
104360 |
104380 |
104390 |
103800 |
104170 |
104060 |
-190 |
-300 |
40 |
95 |
4 |
| 2101 |
104530 |
104440 |
104790 |
103660 |
104130 |
104120 |
-400 |
-410 |
633 |
775 |
355 |
| 2102 |
104500 |
104480 |
104540 |
103680 |
104160 |
103990 |
-340 |
-510 |
53 |
40 |
31 |
| 小计 |
474521 |
276632 / -4579 |
| 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 |
| 2003 |
137020 |
137020 |
137020 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
136680 |
136680 |
136680 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
136430 |
136950 |
136980 |
136210 |
136800 |
136580 |
370 |
150 |
661 |
6690 |
-88 |
| 2006 |
135660 |
135150 |
136280 |
135150 |
135860 |
135690 |
200 |
30 |
7044 |
40435 |
-156 |
| 2007 |
135500 |
135410 |
135890 |
135150 |
135750 |
135480 |
250 |
-20 |
854 |
11476 |
180 |
| 2008 |
135240 |
135410 |
135670 |
135410 |
135670 |
135540 |
430 |
300 |
2 |
102 |
0 |
| 2009 |
135680 |
135830 |
136120 |
135450 |
135720 |
135930 |
40 |
250 |
94 |
582 |
52 |
| 2010 |
133610 |
133850 |
133850 |
240 |
240 |
0 |
0 |
0 |
| 2011 |
133770 |
134010 |
134010 |
240 |
240 |
0 |
0 |
0 |
| 2012 |
131360 |
131600 |
131600 |
240 |
240 |
0 |
0 |
0 |
| 2101 |
135300 |
135300 |
135300 |
0 |
0 |
0 |
4 |
0 |
| 2102 |
134060 |
134060 |
134060 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
8655 |
59289 / -12 |
发表评论