2020年2月26日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/2/26 15:10:24
| 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 |
45690 |
45630 |
45630 |
45420 |
45480 |
45510 |
-210 |
-180 |
27006 |
75685 |
-6644 |
| 2004 |
45870 |
45680 |
45770 |
45570 |
45630 |
45670 |
-240 |
-200 |
55268 |
122461 |
713 |
| 2005 |
45970 |
45750 |
45880 |
45680 |
45730 |
45770 |
-240 |
-200 |
35217 |
88756 |
2657 |
| 2006 |
46040 |
45850 |
45930 |
45740 |
45760 |
45830 |
-280 |
-210 |
12401 |
49109 |
2812 |
| 2007 |
46120 |
45990 |
46030 |
45830 |
45890 |
45940 |
-230 |
-180 |
2878 |
13054 |
675 |
| 2008 |
46230 |
46000 |
46120 |
45940 |
45970 |
46030 |
-260 |
-200 |
887 |
8007 |
386 |
| 2009 |
46320 |
46130 |
46210 |
46040 |
46100 |
46130 |
-220 |
-190 |
330 |
3503 |
213 |
| 2010 |
46420 |
46110 |
46260 |
46110 |
46150 |
46180 |
-270 |
-240 |
49 |
1133 |
4 |
| 2011 |
46520 |
46330 |
46360 |
46250 |
46280 |
46300 |
-240 |
-220 |
63 |
732 |
40 |
| 2012 |
46560 |
46320 |
46500 |
46300 |
46350 |
46380 |
-210 |
-180 |
60 |
1400 |
4 |
| 2101 |
46630 |
46520 |
46520 |
46410 |
46410 |
46480 |
-220 |
-150 |
11 |
252 |
10 |
| 2102 |
46790 |
46570 |
46570 |
46470 |
46470 |
46490 |
-320 |
-300 |
7 |
40 |
6 |
| 小计 |
134177 |
364132 / 876 |
| 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 |
13455 |
13480 |
13485 |
13440 |
13445 |
13465 |
-10 |
10 |
10793 |
62225 |
-2132 |
| 2004 |
13500 |
13525 |
13535 |
13485 |
13490 |
13510 |
-10 |
10 |
34701 |
125501 |
-1579 |
| 2005 |
13535 |
13545 |
13570 |
13525 |
13525 |
13545 |
-10 |
10 |
15527 |
89836 |
20 |
| 2006 |
13555 |
13570 |
13595 |
13545 |
13550 |
13570 |
-5 |
15 |
7927 |
38952 |
737 |
| 2007 |
13575 |
13605 |
13620 |
13555 |
13555 |
13595 |
-20 |
20 |
3914 |
23800 |
673 |
| 2008 |
13595 |
13630 |
13630 |
13595 |
13595 |
13610 |
0 |
15 |
346 |
8400 |
62 |
| 2009 |
13635 |
13655 |
13655 |
13610 |
13620 |
13640 |
-15 |
5 |
460 |
3918 |
234 |
| 2010 |
13665 |
13640 |
13685 |
13640 |
13650 |
13650 |
-15 |
-15 |
45 |
1524 |
-3 |
| 2011 |
13700 |
13705 |
13750 |
13700 |
13710 |
13700 |
10 |
0 |
29 |
378 |
20 |
| 2012 |
13710 |
13780 |
13780 |
13780 |
13780 |
13780 |
70 |
70 |
1 |
315 |
0 |
| 2101 |
13740 |
13730 |
13730 |
13730 |
13730 |
13730 |
-10 |
-10 |
1 |
94 |
-1 |
| 2102 |
13735 |
13735 |
13735 |
0 |
0 |
0 |
32 |
0 |
| 小计 |
73744 |
354975 / -1969 |
| 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 |
16465 |
16495 |
16495 |
16320 |
16380 |
16390 |
-85 |
-75 |
13237 |
27838 |
-2519 |
| 2004 |
16525 |
16445 |
16520 |
16370 |
16455 |
16450 |
-70 |
-75 |
82395 |
89251 |
-1070 |
| 2005 |
16560 |
16560 |
16560 |
16410 |
16480 |
16490 |
-80 |
-70 |
37964 |
68983 |
4719 |
| 2006 |
16595 |
16595 |
16595 |
16440 |
16500 |
16520 |
-95 |
-75 |
9851 |
27682 |
1248 |
| 2007 |
16635 |
16600 |
16615 |
16480 |
16550 |
16555 |
-85 |
-80 |
3383 |
9013 |
505 |
| 2008 |
16660 |
16575 |
16635 |
16520 |
16550 |
16565 |
-110 |
-95 |
45 |
426 |
16 |
| 2009 |
16700 |
16720 |
16720 |
16550 |
16585 |
16615 |
-115 |
-85 |
576 |
2178 |
81 |
| 2010 |
16700 |
16725 |
16725 |
16565 |
16580 |
16590 |
-120 |
-110 |
77 |
308 |
53 |
| 2011 |
16775 |
16715 |
16790 |
16635 |
16635 |
16735 |
-140 |
-40 |
70 |
245 |
31 |
| 2012 |
16775 |
16705 |
16810 |
16655 |
16670 |
16695 |
-105 |
-80 |
20 |
212 |
15 |
| 2101 |
16795 |
16780 |
16830 |
16670 |
16700 |
16745 |
-95 |
-50 |
31 |
109 |
23 |
| 2102 |
16870 |
16825 |
16835 |
16735 |
16735 |
16795 |
-135 |
-75 |
5 |
34 |
4 |
| 小计 |
147654 |
226279 / 3106 |
| 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 |
14480 |
14540 |
14550 |
14460 |
14510 |
14495 |
30 |
15 |
1898 |
7667 |
-523 |
| 2004 |
14540 |
14575 |
14620 |
14500 |
14560 |
14545 |
20 |
5 |
14011 |
24321 |
363 |
| 2005 |
14550 |
14520 |
14620 |
14500 |
14560 |
14540 |
10 |
-10 |
5154 |
12541 |
548 |
| 2006 |
14585 |
14585 |
14625 |
14525 |
14590 |
14570 |
5 |
-15 |
1210 |
2644 |
616 |
| 2007 |
14585 |
14600 |
14610 |
14570 |
14610 |
14590 |
25 |
5 |
7 |
633 |
-6 |
| 2008 |
14635 |
14600 |
14660 |
14585 |
14600 |
14615 |
-35 |
-20 |
6 |
282 |
3 |
| 2009 |
14625 |
14625 |
14645 |
14625 |
14630 |
14630 |
5 |
5 |
4 |
122 |
2 |
| 2010 |
14660 |
14645 |
14645 |
14645 |
14645 |
14645 |
-15 |
-15 |
1 |
68 |
-1 |
| 2011 |
14660 |
14715 |
14715 |
14680 |
14680 |
14695 |
20 |
35 |
2 |
73 |
0 |
| 2012 |
14690 |
14690 |
14690 |
0 |
0 |
0 |
56 |
0 |
| 2101 |
14595 |
14595 |
14595 |
0 |
0 |
0 |
45 |
0 |
| 2102 |
14790 |
14790 |
14790 |
0 |
0 |
0 |
18 |
0 |
| 小计 |
22293 |
48470 / 1002 |
| 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 |
101890 |
102230 |
102230 |
100280 |
100280 |
101290 |
-1610 |
-600 |
8802 |
14675 |
-2506 |
| 2004 |
102240 |
102050 |
102580 |
100670 |
100680 |
101600 |
-1560 |
-640 |
174535 |
102659 |
-2065 |
| 2005 |
102460 |
101670 |
102760 |
100940 |
100940 |
101840 |
-1520 |
-620 |
50333 |
68235 |
1523 |
| 2006 |
102560 |
102370 |
102850 |
101020 |
101020 |
102000 |
-1540 |
-560 |
276860 |
51122 |
8197 |
| 2007 |
102520 |
102390 |
102810 |
101000 |
101000 |
102000 |
-1520 |
-520 |
7812 |
13779 |
-53 |
| 2008 |
102370 |
102250 |
102750 |
101120 |
101120 |
101990 |
-1250 |
-380 |
1089 |
2679 |
129 |
| 2009 |
102600 |
102970 |
102970 |
101250 |
101270 |
102020 |
-1330 |
-580 |
4767 |
14026 |
1031 |
| 2010 |
102560 |
102560 |
102560 |
101260 |
101260 |
101590 |
-1300 |
-970 |
26 |
328 |
4 |
| 2011 |
102690 |
102520 |
102680 |
101260 |
101330 |
101900 |
-1360 |
-790 |
24 |
436 |
-3 |
| 2012 |
102690 |
102560 |
102560 |
101370 |
101370 |
101830 |
-1320 |
-860 |
33 |
151 |
2 |
| 2101 |
102800 |
102150 |
102800 |
101440 |
101460 |
101940 |
-1340 |
-860 |
87 |
1021 |
12 |
| 2102 |
102650 |
102500 |
102500 |
101600 |
101810 |
102020 |
-840 |
-630 |
39 |
88 |
24 |
| 小计 |
524407 |
269199 / 6295 |
| 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 |
137230 |
137100 |
138020 |
136380 |
136450 |
137280 |
-780 |
50 |
1501 |
6584 |
-68 |
| 2006 |
136640 |
136900 |
137440 |
135760 |
135900 |
136550 |
-740 |
-90 |
11862 |
40647 |
1414 |
| 2007 |
136090 |
136500 |
137120 |
135670 |
135680 |
136250 |
-410 |
160 |
6933 |
13235 |
3600 |
| 2008 |
136170 |
136390 |
137080 |
135660 |
135660 |
136420 |
-510 |
250 |
47 |
122 |
5 |
| 2009 |
136350 |
137000 |
137000 |
136000 |
136000 |
136400 |
-350 |
50 |
11 |
606 |
4 |
| 2010 |
133510 |
133560 |
133560 |
50 |
50 |
0 |
0 |
0 |
| 2011 |
133450 |
133500 |
133500 |
50 |
50 |
0 |
0 |
0 |
| 2012 |
132000 |
132050 |
132050 |
50 |
50 |
0 |
0 |
0 |
| 2101 |
135580 |
135580 |
135580 |
0 |
0 |
0 |
4 |
0 |
| 2102 |
134060 |
134060 |
134060 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
20354 |
61198 / 4955 |
发表评论