2020年8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：2020/8/20 15:43:28
| 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 |
| 2009 |
51940 |
52400 |
52660 |
51730 |
51980 |
52230 |
40 |
290 |
91285 |
88264 |
-6904 |
| 2010 |
51990 |
52610 |
52740 |
51800 |
52040 |
52310 |
50 |
320 |
152702 |
117780 |
2136 |
| 2011 |
51930 |
52590 |
52710 |
51760 |
52040 |
52270 |
110 |
340 |
34156 |
52466 |
1807 |
| 2012 |
51950 |
52420 |
52680 |
51780 |
52000 |
52280 |
50 |
330 |
16892 |
42644 |
2591 |
| 2101 |
51920 |
52480 |
52660 |
51810 |
52040 |
52290 |
120 |
370 |
6976 |
19167 |
619 |
| 2102 |
52010 |
52480 |
52630 |
51850 |
52120 |
52340 |
110 |
330 |
1422 |
4647 |
-1 |
| 2103 |
52140 |
52480 |
52630 |
51900 |
52160 |
52350 |
20 |
210 |
820 |
2558 |
-74 |
| 2104 |
52230 |
52640 |
52690 |
52030 |
52030 |
52450 |
-200 |
220 |
438 |
1534 |
293 |
| 2105 |
52180 |
52420 |
52670 |
51970 |
52110 |
52420 |
-70 |
240 |
187 |
1823 |
12 |
| 2106 |
52140 |
52620 |
52670 |
52160 |
52160 |
52360 |
20 |
220 |
94 |
788 |
11 |
| 2107 |
52250 |
52500 |
52570 |
52190 |
52260 |
52400 |
10 |
150 |
15 |
121 |
-2 |
| 2108 |
52090 |
52570 |
52690 |
51980 |
52280 |
52350 |
190 |
260 |
21 |
23 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
305008 |
331815 / 490 |
| 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 |
| 2009 |
14555 |
14640 |
14815 |
14640 |
14675 |
14710 |
120 |
155 |
94753 |
113636 |
-1742 |
| 2010 |
14410 |
14540 |
14660 |
14500 |
14525 |
14555 |
115 |
145 |
71454 |
98903 |
3642 |
| 2011 |
14250 |
14365 |
14465 |
14325 |
14340 |
14380 |
90 |
130 |
23386 |
50955 |
371 |
| 2012 |
14100 |
14190 |
14300 |
14160 |
14185 |
14220 |
85 |
120 |
12532 |
35030 |
-1546 |
| 2101 |
14005 |
14085 |
14165 |
14040 |
14050 |
14090 |
45 |
85 |
5632 |
25072 |
-1202 |
| 2102 |
13935 |
14090 |
14090 |
13960 |
13965 |
14000 |
30 |
65 |
2738 |
12895 |
-625 |
| 2103 |
13945 |
14045 |
14080 |
13935 |
13950 |
13995 |
5 |
50 |
1496 |
6516 |
-600 |
| 2104 |
13965 |
14010 |
14110 |
13930 |
13935 |
13980 |
-30 |
15 |
593 |
4873 |
-289 |
| 2105 |
13950 |
14050 |
14070 |
13910 |
13910 |
13980 |
-40 |
30 |
52 |
1071 |
21 |
| 2106 |
13930 |
14050 |
14070 |
13940 |
13955 |
13985 |
25 |
55 |
17 |
311 |
2 |
| 2107 |
13930 |
14095 |
14095 |
13900 |
13970 |
13985 |
40 |
55 |
9 |
197 |
0 |
| 2108 |
14075 |
14030 |
14030 |
13915 |
14025 |
13970 |
-50 |
-105 |
5 |
3 |
3 |
| 小计 |
|
|
|
|
|
|
|
|
212667 |
349462 / -1965 |
| 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 |
| 2009 |
20010 |
20215 |
20430 |
19955 |
20095 |
20205 |
85 |
195 |
164215 |
70941 |
-10404 |
| 2010 |
19925 |
20195 |
20375 |
19900 |
20045 |
20145 |
120 |
220 |
162434 |
97346 |
8113 |
| 2011 |
19770 |
19950 |
20215 |
19725 |
19915 |
19995 |
145 |
225 |
33908 |
39857 |
1543 |
| 2012 |
19625 |
19860 |
20025 |
19620 |
19735 |
19840 |
110 |
215 |
11108 |
16090 |
1640 |
| 2101 |
19530 |
19750 |
19890 |
19500 |
19750 |
19715 |
220 |
185 |
2311 |
4852 |
451 |
| 2102 |
19490 |
19670 |
19800 |
19480 |
19510 |
19660 |
20 |
170 |
244 |
1149 |
67 |
| 2103 |
19365 |
19720 |
19745 |
19435 |
19540 |
19640 |
175 |
275 |
65 |
554 |
22 |
| 2104 |
19305 |
19605 |
19695 |
19450 |
19480 |
19610 |
175 |
305 |
11 |
105 |
2 |
| 2105 |
19310 |
19625 |
19625 |
19345 |
19385 |
19475 |
75 |
165 |
33 |
298 |
9 |
| 2106 |
19260 |
19595 |
19625 |
19280 |
19280 |
19455 |
20 |
195 |
10 |
102 |
-2 |
| 2107 |
19155 |
19600 |
19655 |
19280 |
19280 |
19505 |
125 |
350 |
40 |
90 |
14 |
| 2108 |
19280 |
19585 |
19600 |
19210 |
19210 |
19490 |
-70 |
210 |
4 |
9 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
374383 |
231393 / 1456 |
| 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 |
| 2009 |
16155 |
16200 |
16415 |
15930 |
16025 |
16180 |
-130 |
25 |
26011 |
14048 |
-955 |
| 2010 |
16135 |
16250 |
16370 |
15920 |
16015 |
16165 |
-120 |
30 |
27475 |
21981 |
3455 |
| 2011 |
16055 |
16245 |
16300 |
15895 |
15980 |
16075 |
-75 |
20 |
3814 |
6377 |
870 |
| 2012 |
16015 |
16170 |
16260 |
15850 |
15935 |
16080 |
-80 |
65 |
434 |
1840 |
19 |
| 2101 |
16045 |
16110 |
16255 |
15860 |
15890 |
16120 |
-155 |
75 |
213 |
783 |
133 |
| 2102 |
15980 |
16160 |
16160 |
15870 |
15870 |
16030 |
-110 |
50 |
12 |
90 |
-1 |
| 2103 |
15900 |
16150 |
16150 |
15900 |
15900 |
16075 |
0 |
175 |
8 |
85 |
6 |
| 2104 |
15810 |
16100 |
16100 |
16100 |
16100 |
16100 |
290 |
290 |
1 |
28 |
0 |
| 2105 |
15845 |
16065 |
16075 |
15760 |
15775 |
15850 |
-70 |
5 |
14 |
41 |
3 |
| 2106 |
15860 |
16000 |
16000 |
15870 |
15870 |
15930 |
10 |
70 |
4 |
8 |
-2 |
| 2107 |
15825 |
16080 |
16080 |
15805 |
15805 |
15940 |
-20 |
115 |
2 |
10 |
1 |
| 2108 |
15780 |
15750 |
15750 |
15750 |
15750 |
15750 |
-30 |
-30 |
1 |
1 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
57989 |
45292 / 3530 |
| 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 |
| 2009 |
116190 |
116790 |
116980 |
114210 |
115720 |
115320 |
-470 |
-870 |
3886 |
15837 |
-729 |
| 2010 |
116580 |
117000 |
117300 |
114440 |
115950 |
116030 |
-630 |
-550 |
289891 |
110553 |
-10536 |
| 2011 |
116670 |
117100 |
117470 |
114580 |
116130 |
116200 |
-540 |
-470 |
548418 |
76144 |
3987 |
| 2012 |
116790 |
117010 |
117490 |
114630 |
116160 |
116120 |
-630 |
-670 |
40596 |
33551 |
1001 |
| 2101 |
116780 |
117000 |
117480 |
114680 |
116210 |
116070 |
-570 |
-710 |
13175 |
22366 |
-182 |
| 2102 |
116910 |
117080 |
117080 |
115220 |
116140 |
116190 |
-770 |
-720 |
22 |
677 |
3 |
| 2103 |
117100 |
117140 |
117160 |
115640 |
115970 |
116380 |
-1130 |
-720 |
10 |
354 |
2 |
| 2104 |
116790 |
115820 |
116960 |
115800 |
116960 |
116190 |
170 |
-600 |
3 |
117 |
0 |
| 2105 |
117030 |
116610 |
117640 |
115200 |
116330 |
116230 |
-700 |
-800 |
212 |
1006 |
11 |
| 2106 |
116820 |
117300 |
117300 |
115750 |
115750 |
116520 |
-1070 |
-300 |
4 |
90 |
-1 |
| 2107 |
116910 |
117340 |
117340 |
115860 |
116730 |
116340 |
-180 |
-570 |
5 |
81 |
0 |
| 2108 |
117120 |
114540 |
115840 |
114540 |
115840 |
115190 |
-1280 |
-1930 |
2 |
3 |
-1 |
| 小计 |
|
|
|
|
|
|
|
|
896224 |
260779 / -6445 |
| 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 |
| 2009 |
142360 |
142510 |
144290 |
141450 |
141450 |
142930 |
-910 |
570 |
476 |
1750 |
-67 |
| 2010 |
142560 |
143000 |
144540 |
141600 |
141820 |
143280 |
-740 |
720 |
57832 |
23297 |
-788 |
| 2011 |
142860 |
143390 |
144780 |
141920 |
142330 |
143450 |
-530 |
590 |
17517 |
18025 |
238 |
| 2012 |
143130 |
143500 |
145030 |
142130 |
142530 |
143800 |
-600 |
670 |
9241 |
1541 |
383 |
| 2101 |
143170 |
144130 |
145280 |
142320 |
142700 |
143700 |
-470 |
530 |
208 |
297 |
2 |
| 2102 |
143220 |
145130 |
145130 |
145130 |
145130 |
145130 |
1910 |
1910 |
1 |
31 |
0 |
| 2103 |
143640 |
|
|
|
143640 |
143640 |
0 |
0 |
0 |
8 |
0 |
| 2104 |
143240 |
|
|
|
143240 |
143240 |
0 |
0 |
0 |
4 |
0 |
| 2105 |
143320 |
|
|
|
143320 |
143320 |
0 |
0 |
0 |
29 |
0 |
| 2106 |
143520 |
|
|
|
143520 |
143520 |
0 |
0 |
0 |
10 |
0 |
| 2107 |
143950 |
|
|
|
143950 |
143950 |
0 |
0 |
0 |
2 |
0 |
| 2108 |
144390 |
|
|
|
144390 |
144390 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
85275 |
44994 / -232 |
发表评论