2020年2月12日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/2/12 15:17:08
| 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 |
45420 |
45460 |
45540 |
45310 |
45400 |
45430 |
-20 |
10 |
10030 |
23475 |
-2455 |
| 2003 |
45610 |
45600 |
45730 |
45490 |
45580 |
45620 |
-30 |
10 |
29553 |
111420 |
726 |
| 2004 |
45740 |
45740 |
45880 |
45640 |
45710 |
45770 |
-30 |
30 |
37885 |
95866 |
1158 |
| 2005 |
45840 |
45860 |
45990 |
45740 |
45830 |
45870 |
-10 |
30 |
16903 |
64430 |
883 |
| 2006 |
45890 |
45910 |
46050 |
45810 |
45900 |
45940 |
10 |
50 |
8427 |
27881 |
841 |
| 2007 |
46010 |
46000 |
46160 |
45900 |
46010 |
46030 |
0 |
20 |
2695 |
6910 |
370 |
| 2008 |
46130 |
46130 |
46250 |
46030 |
46070 |
46140 |
-60 |
10 |
977 |
3682 |
293 |
| 2009 |
46210 |
46280 |
46360 |
46110 |
46150 |
46200 |
-60 |
-10 |
468 |
2228 |
194 |
| 2010 |
46260 |
46330 |
46330 |
46190 |
46240 |
46250 |
-20 |
-10 |
168 |
729 |
80 |
| 2011 |
46350 |
46410 |
46410 |
46270 |
46280 |
46350 |
-70 |
0 |
100 |
545 |
71 |
| 2012 |
46400 |
46460 |
46470 |
46340 |
46350 |
46400 |
-50 |
0 |
108 |
1339 |
15 |
| 2101 |
46460 |
46650 |
46650 |
46490 |
46490 |
46580 |
30 |
120 |
4 |
138 |
2 |
| 小计 |
107318 |
338643 / 2178 |
| 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 |
13730 |
13770 |
13770 |
13675 |
13695 |
13700 |
-35 |
-30 |
6000 |
24880 |
-100 |
| 2003 |
13775 |
13805 |
13840 |
13735 |
13745 |
13765 |
-30 |
-10 |
35508 |
87284 |
-1689 |
| 2004 |
13750 |
13790 |
13800 |
13745 |
13760 |
13765 |
10 |
15 |
23955 |
91035 |
2507 |
| 2005 |
13745 |
13760 |
13780 |
13740 |
13750 |
13755 |
5 |
10 |
11693 |
60596 |
1461 |
| 2006 |
13725 |
13745 |
13760 |
13730 |
13740 |
13740 |
15 |
15 |
5149 |
27363 |
1930 |
| 2007 |
13715 |
13740 |
13750 |
13725 |
13730 |
13735 |
15 |
20 |
565 |
12416 |
95 |
| 2008 |
13720 |
13745 |
13755 |
13730 |
13740 |
13735 |
20 |
15 |
263 |
4742 |
-136 |
| 2009 |
13730 |
13750 |
13770 |
13745 |
13750 |
13755 |
20 |
25 |
64 |
2217 |
25 |
| 2010 |
13725 |
13745 |
13750 |
13745 |
13750 |
13745 |
25 |
20 |
2 |
716 |
-1 |
| 2011 |
13735 |
13760 |
13760 |
25 |
25 |
0 |
296 |
0 |
| 2012 |
13770 |
13775 |
13775 |
13775 |
13775 |
13775 |
5 |
5 |
1 |
272 |
0 |
| 2101 |
13785 |
13790 |
13790 |
13790 |
13790 |
13790 |
5 |
5 |
2 |
47 |
0 |
| 小计 |
83202 |
311864 / 4092 |
| 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 |
17060 |
17070 |
17085 |
16850 |
16980 |
16990 |
-80 |
-70 |
4870 |
8990 |
-470 |
| 2003 |
17110 |
17075 |
17150 |
16955 |
17030 |
17070 |
-80 |
-40 |
27230 |
45204 |
-2481 |
| 2004 |
17135 |
17130 |
17175 |
16975 |
17080 |
17090 |
-55 |
-45 |
64839 |
74552 |
5966 |
| 2005 |
17170 |
17150 |
17210 |
17020 |
17120 |
17130 |
-50 |
-40 |
15710 |
40744 |
2680 |
| 2006 |
17200 |
17195 |
17235 |
17055 |
17155 |
17145 |
-45 |
-55 |
5440 |
16778 |
1602 |
| 2007 |
17230 |
17245 |
17265 |
17080 |
17175 |
17160 |
-55 |
-70 |
924 |
1672 |
446 |
| 2008 |
17275 |
17285 |
17285 |
17135 |
17220 |
17225 |
-55 |
-50 |
132 |
286 |
58 |
| 2009 |
17285 |
17315 |
17315 |
17150 |
17250 |
17240 |
-35 |
-45 |
117 |
1035 |
32 |
| 2010 |
17310 |
17240 |
17240 |
17180 |
17210 |
17200 |
-100 |
-110 |
7 |
140 |
-2 |
| 2011 |
17345 |
17325 |
17325 |
17220 |
17245 |
17265 |
-100 |
-80 |
14 |
206 |
-2 |
| 2012 |
17340 |
17365 |
17365 |
17240 |
17280 |
17310 |
-60 |
-30 |
19 |
96 |
-3 |
| 2101 |
17360 |
17355 |
17370 |
17265 |
17290 |
17315 |
-70 |
-45 |
16 |
44 |
12 |
| 小计 |
119318 |
189747 / 7838 |
| 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 |
13990 |
14110 |
14140 |
14045 |
14100 |
14080 |
110 |
90 |
825 |
3255 |
195 |
| 2003 |
14045 |
14245 |
14245 |
14080 |
14170 |
14150 |
125 |
105 |
14117 |
19871 |
-1843 |
| 2004 |
14095 |
14165 |
14245 |
14115 |
14200 |
14180 |
105 |
85 |
14973 |
20902 |
403 |
| 2005 |
14135 |
14320 |
14320 |
14160 |
14250 |
14225 |
115 |
90 |
1756 |
5592 |
376 |
| 2006 |
14165 |
14245 |
14310 |
14190 |
14250 |
14250 |
85 |
85 |
258 |
1194 |
56 |
| 2007 |
14210 |
14315 |
14355 |
14260 |
14310 |
14290 |
100 |
80 |
77 |
536 |
9 |
| 2008 |
14200 |
14345 |
14365 |
14285 |
14340 |
14330 |
140 |
130 |
21 |
261 |
13 |
| 2009 |
14245 |
14365 |
14400 |
14300 |
14300 |
14335 |
55 |
90 |
24 |
137 |
1 |
| 2010 |
14235 |
14300 |
14330 |
14300 |
14330 |
14320 |
95 |
85 |
4 |
73 |
1 |
| 2011 |
14265 |
14300 |
14300 |
14300 |
14300 |
14300 |
35 |
35 |
1 |
75 |
1 |
| 2012 |
14305 |
14330 |
14330 |
14325 |
14325 |
14325 |
20 |
20 |
2 |
63 |
0 |
| 2101 |
14295 |
14365 |
14390 |
14365 |
14365 |
14375 |
70 |
80 |
4 |
40 |
2 |
| 小计 |
32062 |
51999 / -786 |
| 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 |
105410 |
105460 |
105600 |
103090 |
104440 |
104900 |
-970 |
-510 |
1422 |
12720 |
-444 |
| 2003 |
105740 |
105810 |
106220 |
103420 |
104850 |
104880 |
-890 |
-860 |
23123 |
37218 |
-2179 |
| 2004 |
106000 |
105950 |
106460 |
103660 |
105130 |
105240 |
-870 |
-760 |
513389 |
127368 |
-3818 |
| 2005 |
105940 |
106000 |
106470 |
103750 |
105110 |
105170 |
-830 |
-770 |
51521 |
65855 |
643 |
| 2006 |
105820 |
105800 |
106330 |
103670 |
105040 |
105070 |
-780 |
-750 |
11984 |
25752 |
100 |
| 2007 |
105720 |
105810 |
106200 |
103620 |
104870 |
105000 |
-850 |
-720 |
1398 |
12717 |
-23 |
| 2008 |
105500 |
105870 |
106100 |
103620 |
104880 |
104820 |
-620 |
-680 |
178 |
2496 |
29 |
| 2009 |
105860 |
106000 |
106420 |
103690 |
104920 |
105090 |
-940 |
-770 |
1900 |
6091 |
286 |
| 2010 |
105990 |
106130 |
106320 |
103800 |
104880 |
104910 |
-1110 |
-1080 |
36 |
252 |
2 |
| 2011 |
105700 |
106010 |
106010 |
103700 |
105050 |
104720 |
-650 |
-980 |
25 |
351 |
2 |
| 2012 |
105960 |
106150 |
106150 |
104140 |
105120 |
105390 |
-840 |
-570 |
7 |
66 |
0 |
| 2101 |
105990 |
106400 |
106500 |
104070 |
105210 |
105330 |
-780 |
-660 |
46 |
106 |
5 |
| 小计 |
605029 |
290992 / -5397 |
| 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 |
135280 |
134440 |
135850 |
134440 |
134780 |
135390 |
-500 |
110 |
976 |
6273 |
73 |
| 2006 |
134680 |
134600 |
135180 |
133900 |
134100 |
134640 |
-580 |
-40 |
6923 |
38033 |
389 |
| 2007 |
134410 |
134010 |
134970 |
133820 |
134090 |
134480 |
-320 |
70 |
1043 |
9991 |
220 |
| 2008 |
134540 |
134560 |
134570 |
133830 |
133830 |
134460 |
-710 |
-80 |
11 |
78 |
-5 |
| 2009 |
134490 |
134860 |
134860 |
134000 |
134200 |
134390 |
-290 |
-100 |
15 |
365 |
-4 |
| 2010 |
133610 |
133610 |
133610 |
0 |
0 |
0 |
0 |
0 |
| 2011 |
133770 |
133770 |
133770 |
0 |
0 |
0 |
0 |
0 |
| 2012 |
130200 |
130110 |
130110 |
-90 |
-90 |
0 |
0 |
0 |
| 2101 |
133570 |
133570 |
133570 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
8968 |
54744 / 673 |
发表评论