2020年3月13日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/3/13 15:18:09
| 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 |
43170 |
43120 |
43600 |
42500 |
43350 |
42950 |
180 |
-220 |
12045 |
23955 |
-5300 |
| 2004 |
43370 |
43210 |
43590 |
42600 |
43520 |
43150 |
150 |
-220 |
78597 |
126755 |
-1421 |
| 2005 |
43520 |
43250 |
43760 |
42740 |
43650 |
43300 |
130 |
-220 |
131506 |
121115 |
-2075 |
| 2006 |
43650 |
43320 |
43890 |
42880 |
43840 |
43460 |
190 |
-190 |
45401 |
72158 |
673 |
| 2007 |
43750 |
43500 |
43980 |
42990 |
43880 |
43530 |
130 |
-220 |
12139 |
30459 |
1557 |
| 2008 |
43870 |
43500 |
44080 |
43090 |
44000 |
43660 |
130 |
-210 |
3097 |
15130 |
544 |
| 2009 |
43990 |
43710 |
44230 |
43230 |
44130 |
43840 |
140 |
-150 |
1643 |
7139 |
218 |
| 2010 |
44120 |
44020 |
44280 |
43340 |
44240 |
44000 |
120 |
-120 |
492 |
3416 |
110 |
| 2011 |
44210 |
44110 |
44440 |
43500 |
44300 |
43960 |
90 |
-250 |
255 |
1795 |
95 |
| 2012 |
44350 |
44050 |
44530 |
43640 |
44480 |
44080 |
130 |
-270 |
195 |
1907 |
47 |
| 2101 |
44460 |
44280 |
44660 |
43690 |
44660 |
44120 |
200 |
-340 |
127 |
565 |
64 |
| 2102 |
44600 |
44300 |
44790 |
43880 |
44740 |
44340 |
140 |
-260 |
142 |
455 |
98 |
| 小计 |
285639 |
404849 / -5390 |
| 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 |
12750 |
12720 |
13000 |
12650 |
12800 |
12710 |
50 |
-40 |
12695 |
21820 |
-6425 |
| 2004 |
12810 |
12800 |
12950 |
12700 |
12865 |
12805 |
55 |
-5 |
41332 |
102911 |
-1572 |
| 2005 |
12865 |
12850 |
13015 |
12745 |
12920 |
12865 |
55 |
0 |
99683 |
147754 |
-1287 |
| 2006 |
12915 |
12880 |
13080 |
12800 |
12975 |
12920 |
60 |
5 |
32529 |
76335 |
2063 |
| 2007 |
12970 |
12935 |
13110 |
12845 |
13025 |
12955 |
55 |
-15 |
16423 |
47887 |
3901 |
| 2008 |
13005 |
12975 |
13170 |
12830 |
13060 |
12990 |
55 |
-15 |
1972 |
15998 |
160 |
| 2009 |
13045 |
13000 |
13160 |
12945 |
13140 |
13010 |
95 |
-35 |
719 |
8841 |
174 |
| 2010 |
13080 |
13010 |
13215 |
12980 |
13140 |
13035 |
60 |
-45 |
124 |
3663 |
81 |
| 2011 |
13150 |
13070 |
13250 |
13045 |
13190 |
13115 |
40 |
-35 |
53 |
1382 |
5 |
| 2012 |
13195 |
13170 |
13250 |
13105 |
13240 |
13145 |
45 |
-50 |
107 |
706 |
45 |
| 2101 |
13225 |
13110 |
13295 |
13110 |
13280 |
13265 |
55 |
40 |
15 |
185 |
4 |
| 2102 |
13245 |
13200 |
13350 |
13200 |
13350 |
13325 |
105 |
80 |
10 |
111 |
9 |
| 小计 |
205662 |
427593 / -2842 |
| 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 |
15775 |
15730 |
15825 |
15430 |
15710 |
15620 |
-65 |
-155 |
4680 |
7475 |
-1180 |
| 2004 |
15855 |
15610 |
15890 |
15480 |
15775 |
15645 |
-80 |
-210 |
47142 |
43240 |
-3038 |
| 2005 |
15900 |
15635 |
15940 |
15505 |
15805 |
15675 |
-95 |
-225 |
157305 |
99291 |
-4233 |
| 2006 |
15940 |
15660 |
15980 |
15550 |
15845 |
15745 |
-95 |
-195 |
39898 |
53683 |
47 |
| 2007 |
15955 |
15815 |
16015 |
15590 |
15850 |
15785 |
-105 |
-170 |
13584 |
21177 |
2243 |
| 2008 |
16010 |
15800 |
16040 |
15635 |
15895 |
15855 |
-115 |
-155 |
4431 |
4411 |
719 |
| 2009 |
16010 |
15710 |
16045 |
15650 |
15915 |
15825 |
-95 |
-185 |
804 |
2785 |
10 |
| 2010 |
16010 |
15780 |
16060 |
15670 |
15890 |
15810 |
-120 |
-200 |
160 |
1043 |
-24 |
| 2011 |
16060 |
15765 |
15960 |
15765 |
15960 |
15815 |
-100 |
-245 |
6 |
327 |
2 |
| 2012 |
16120 |
15805 |
16125 |
15770 |
16025 |
15925 |
-95 |
-195 |
50 |
224 |
7 |
| 2101 |
16140 |
15840 |
16080 |
15815 |
16080 |
15980 |
-60 |
-160 |
6 |
161 |
3 |
| 2102 |
16115 |
15905 |
15905 |
15905 |
15905 |
15905 |
-210 |
-210 |
1 |
76 |
0 |
| 小计 |
268067 |
233893 / -5444 |
| 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 |
14365 |
14245 |
14405 |
14205 |
14280 |
14260 |
-85 |
-105 |
315 |
1700 |
200 |
| 2004 |
14360 |
14385 |
14385 |
14135 |
14240 |
14245 |
-120 |
-115 |
7957 |
13552 |
-1459 |
| 2005 |
14275 |
14190 |
14250 |
14040 |
14150 |
14150 |
-125 |
-125 |
22501 |
27073 |
628 |
| 2006 |
14270 |
14180 |
14240 |
14045 |
14160 |
14145 |
-110 |
-125 |
2462 |
9859 |
490 |
| 2007 |
14245 |
14210 |
14245 |
14060 |
14170 |
14160 |
-75 |
-85 |
132 |
1324 |
20 |
| 2008 |
14275 |
14160 |
14230 |
14130 |
14150 |
14170 |
-125 |
-105 |
80 |
506 |
8 |
| 2009 |
14295 |
14170 |
14295 |
14100 |
14185 |
14165 |
-110 |
-130 |
119 |
333 |
34 |
| 2010 |
14340 |
14100 |
14230 |
14100 |
14160 |
14165 |
-180 |
-175 |
11 |
56 |
-7 |
| 2011 |
14350 |
14155 |
14220 |
14155 |
14220 |
14170 |
-130 |
-180 |
4 |
127 |
-3 |
| 2012 |
14385 |
14230 |
14260 |
14120 |
14260 |
14190 |
-125 |
-195 |
8 |
53 |
0 |
| 2101 |
14390 |
14245 |
14245 |
14245 |
14245 |
14245 |
-145 |
-145 |
1 |
36 |
0 |
| 2102 |
14430 |
14430 |
14430 |
0 |
0 |
0 |
14 |
0 |
| 小计 |
33590 |
54633 / -89 |
| 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 |
99420 |
96770 |
107370 |
96160 |
99100 |
98190 |
-320 |
-1230 |
1068 |
5496 |
-834 |
| 2004 |
99970 |
96020 |
99770 |
95790 |
98820 |
97370 |
-1150 |
-2600 |
33224 |
24781 |
-2388 |
| 2005 |
100280 |
99150 |
100050 |
96040 |
99180 |
97670 |
-1100 |
-2610 |
61114 |
43466 |
-3538 |
| 2006 |
100430 |
97200 |
100350 |
96200 |
99300 |
97950 |
-1130 |
-2480 |
558108 |
90913 |
-927 |
| 2007 |
100490 |
98980 |
100400 |
96380 |
99360 |
97920 |
-1130 |
-2570 |
49775 |
17446 |
-2490 |
| 2008 |
100630 |
98500 |
100430 |
96410 |
99490 |
97900 |
-1140 |
-2730 |
7558 |
2410 |
-38 |
| 2009 |
100530 |
96400 |
100470 |
96400 |
99560 |
98120 |
-970 |
-2410 |
20056 |
14938 |
-642 |
| 2010 |
100540 |
98220 |
100410 |
96520 |
99720 |
97860 |
-820 |
-2680 |
415 |
346 |
11 |
| 2011 |
100450 |
96540 |
100700 |
96540 |
100410 |
97950 |
-40 |
-2500 |
247 |
459 |
19 |
| 2012 |
100760 |
99210 |
100160 |
96660 |
99660 |
98080 |
-1100 |
-2680 |
133 |
226 |
17 |
| 2101 |
100640 |
97020 |
101000 |
96800 |
100020 |
98300 |
-620 |
-2340 |
677 |
1263 |
29 |
| 2102 |
100830 |
99800 |
100290 |
96870 |
100170 |
98270 |
-660 |
-2560 |
118 |
135 |
11 |
| 小计 |
732493 |
201879 / -10770 |
| 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 |
133690 |
132490 |
132490 |
126790 |
129500 |
128990 |
-4190 |
-4700 |
1876 |
4141 |
-217 |
| 2006 |
133800 |
130840 |
132010 |
126830 |
129800 |
129180 |
-4000 |
-4620 |
29373 |
41327 |
1002 |
| 2007 |
133750 |
131910 |
132090 |
127240 |
130020 |
129510 |
-3730 |
-4240 |
8587 |
29639 |
1069 |
| 2008 |
133690 |
133360 |
133360 |
127110 |
130680 |
130370 |
-3010 |
-3320 |
58 |
190 |
-4 |
| 2009 |
133500 |
130990 |
131520 |
127430 |
130500 |
129930 |
-3000 |
-3570 |
159 |
470 |
26 |
| 2010 |
133990 |
126800 |
131290 |
126800 |
129460 |
128510 |
-4530 |
-5480 |
5 |
2 |
2 |
| 2011 |
135220 |
129680 |
129680 |
-5540 |
-5540 |
0 |
0 |
0 |
| 2012 |
133260 |
127020 |
128600 |
127020 |
128600 |
127570 |
-4660 |
-5690 |
3 |
2 |
2 |
| 2101 |
133680 |
130310 |
131310 |
128760 |
131310 |
129910 |
-2370 |
-3770 |
5 |
7 |
1 |
| 2102 |
136970 |
133110 |
133110 |
-3860 |
-3860 |
0 |
2 |
0 |
| 小计 |
40066 |
75780 / 1881 |
发表评论