2020年8月25日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/8/25 15:08:13
| 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 |
51240 |
51410 |
51500 |
51020 |
51090 |
51250 |
-150 |
10 |
47360 |
73202 |
-5100 |
| 2010 |
51260 |
51450 |
51540 |
51030 |
51130 |
51280 |
-130 |
20 |
88666 |
109686 |
-1931 |
| 2011 |
51250 |
51470 |
51530 |
51050 |
51140 |
51270 |
-110 |
20 |
20856 |
56583 |
1647 |
| 2012 |
51240 |
51440 |
51520 |
51050 |
51130 |
51270 |
-110 |
30 |
8896 |
44022 |
378 |
| 2101 |
51230 |
51390 |
51520 |
51030 |
51140 |
51250 |
-90 |
20 |
2717 |
15411 |
524 |
| 2102 |
51320 |
51510 |
51580 |
51100 |
51210 |
51300 |
-110 |
-20 |
425 |
4664 |
-17 |
| 2103 |
51310 |
51520 |
51630 |
51170 |
51220 |
51270 |
-90 |
-40 |
65 |
2470 |
2 |
| 2104 |
51520 |
51610 |
51660 |
51260 |
51310 |
51380 |
-210 |
-140 |
100 |
1575 |
-19 |
| 2105 |
51600 |
51730 |
51730 |
51250 |
51330 |
51390 |
-270 |
-210 |
78 |
2163 |
11 |
| 2106 |
51600 |
51570 |
51570 |
51260 |
51380 |
51320 |
-220 |
-280 |
41 |
880 |
11 |
| 2107 |
51510 |
51750 |
51750 |
51320 |
51430 |
51450 |
-80 |
-60 |
11 |
127 |
8 |
| 2108 |
51620 |
51720 |
51720 |
51620 |
51620 |
51670 |
0 |
50 |
2 |
31 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
169217 |
310814 / -4486 |
| 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 |
14660 |
14765 |
14765 |
14590 |
14590 |
14675 |
-70 |
15 |
64180 |
99467 |
-5978 |
| 2010 |
14520 |
14600 |
14610 |
14450 |
14450 |
14525 |
-70 |
5 |
63620 |
101098 |
-741 |
| 2011 |
14350 |
14380 |
14425 |
14280 |
14285 |
14350 |
-65 |
0 |
25707 |
54430 |
971 |
| 2012 |
14200 |
14230 |
14275 |
14145 |
14155 |
14200 |
-45 |
0 |
7184 |
34144 |
380 |
| 2101 |
14090 |
14100 |
14175 |
14025 |
14050 |
14080 |
-40 |
-10 |
2203 |
21352 |
319 |
| 2102 |
14000 |
13975 |
14065 |
13950 |
13950 |
13980 |
-50 |
-20 |
985 |
11868 |
-128 |
| 2103 |
13935 |
13925 |
13980 |
13890 |
13900 |
13915 |
-35 |
-20 |
778 |
5044 |
-227 |
| 2104 |
13870 |
13875 |
13910 |
13845 |
13855 |
13875 |
-15 |
5 |
156 |
4756 |
38 |
| 2105 |
13865 |
13870 |
13890 |
13835 |
13840 |
13850 |
-25 |
-15 |
319 |
1354 |
221 |
| 2106 |
13895 |
13900 |
13900 |
13845 |
13845 |
13870 |
-50 |
-25 |
9 |
320 |
3 |
| 2107 |
13875 |
13850 |
13850 |
13825 |
13825 |
13845 |
-50 |
-30 |
5 |
200 |
-1 |
| 2108 |
13855 |
13850 |
13850 |
13850 |
13850 |
13850 |
-5 |
-5 |
1 |
29 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
165147 |
334062 / -5142 |
| 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 |
19855 |
19880 |
19920 |
19660 |
19875 |
19835 |
20 |
-20 |
51671 |
38978 |
-8997 |
| 2010 |
19790 |
19840 |
19890 |
19610 |
19840 |
19785 |
50 |
-5 |
185047 |
103115 |
3568 |
| 2011 |
19685 |
19715 |
19790 |
19520 |
19740 |
19690 |
55 |
5 |
21489 |
42272 |
1798 |
| 2012 |
19530 |
19610 |
19660 |
19410 |
19640 |
19565 |
110 |
35 |
5447 |
16857 |
-149 |
| 2101 |
19420 |
19530 |
19565 |
19320 |
19505 |
19475 |
85 |
55 |
800 |
5141 |
57 |
| 2102 |
19345 |
19440 |
19510 |
19280 |
19480 |
19370 |
135 |
25 |
87 |
1180 |
0 |
| 2103 |
19315 |
19395 |
19460 |
19245 |
19435 |
19315 |
120 |
0 |
20 |
558 |
-6 |
| 2104 |
19270 |
19225 |
19430 |
19225 |
19430 |
19370 |
160 |
100 |
6 |
120 |
-3 |
| 2105 |
19255 |
19350 |
19405 |
19205 |
19405 |
19335 |
150 |
80 |
16 |
292 |
3 |
| 2106 |
19235 |
19320 |
19360 |
19200 |
19360 |
19215 |
125 |
-20 |
24 |
173 |
17 |
| 2107 |
19225 |
19310 |
19310 |
19200 |
19235 |
19205 |
10 |
-20 |
22 |
171 |
21 |
| 2108 |
19120 |
19395 |
19395 |
19250 |
19300 |
19300 |
180 |
180 |
8 |
20 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
264637 |
208877 / -3691 |
| 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 |
15930 |
15950 |
16050 |
15855 |
15915 |
15970 |
-15 |
40 |
4378 |
9254 |
-896 |
| 2010 |
15905 |
15930 |
16030 |
15855 |
15895 |
15950 |
-10 |
45 |
23078 |
26303 |
246 |
| 2011 |
15895 |
15915 |
16010 |
15840 |
15885 |
15920 |
-10 |
25 |
2969 |
8452 |
539 |
| 2012 |
15820 |
15950 |
15990 |
15815 |
15860 |
15885 |
40 |
65 |
532 |
2136 |
32 |
| 2101 |
15830 |
15940 |
15990 |
15845 |
15845 |
15950 |
15 |
120 |
67 |
823 |
47 |
| 2102 |
15755 |
15920 |
15920 |
15790 |
15790 |
15865 |
35 |
110 |
4 |
93 |
1 |
| 2103 |
15825 |
15850 |
15850 |
15825 |
15825 |
15835 |
0 |
10 |
2 |
85 |
0 |
| 2104 |
15685 |
|
|
|
15685 |
15685 |
0 |
0 |
0 |
32 |
0 |
| 2105 |
15680 |
|
|
|
15680 |
15680 |
0 |
0 |
0 |
37 |
0 |
| 2106 |
15720 |
15815 |
15815 |
15815 |
15815 |
15815 |
95 |
95 |
1 |
8 |
1 |
| 2107 |
15740 |
15815 |
15815 |
15815 |
15815 |
15815 |
75 |
75 |
4 |
11 |
2 |
| 2108 |
15750 |
|
|
|
15750 |
15750 |
0 |
0 |
0 |
1 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
31035 |
47235 / -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:镍 |
| 2009 |
116200 |
117200 |
117810 |
116110 |
116960 |
116960 |
760 |
760 |
2313 |
14547 |
-334 |
| 2010 |
116150 |
117450 |
118090 |
116400 |
117250 |
117170 |
1100 |
1020 |
214131 |
96653 |
-9439 |
| 2011 |
116280 |
117540 |
118210 |
116530 |
117420 |
117260 |
1140 |
980 |
557851 |
97809 |
6610 |
| 2012 |
116230 |
117500 |
118080 |
116500 |
117340 |
117160 |
1110 |
930 |
30338 |
38757 |
1677 |
| 2101 |
116290 |
117520 |
118030 |
116470 |
117200 |
117190 |
910 |
900 |
10062 |
23095 |
437 |
| 2102 |
116610 |
117530 |
117900 |
116630 |
117260 |
117070 |
650 |
460 |
47 |
690 |
4 |
| 2103 |
116020 |
117370 |
117800 |
116650 |
116990 |
117290 |
970 |
1270 |
21 |
348 |
-6 |
| 2104 |
115910 |
118000 |
118000 |
116960 |
117510 |
117470 |
1600 |
1560 |
7 |
117 |
-1 |
| 2105 |
116640 |
117810 |
118190 |
116720 |
117430 |
117280 |
790 |
640 |
256 |
1043 |
5 |
| 2106 |
116700 |
117350 |
118140 |
117350 |
118140 |
117890 |
1440 |
1190 |
4 |
97 |
2 |
| 2107 |
116880 |
117570 |
118140 |
117050 |
117180 |
117760 |
300 |
880 |
7 |
80 |
-2 |
| 2108 |
117050 |
117820 |
118630 |
117820 |
118290 |
118250 |
1240 |
1200 |
5 |
9 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
815042 |
273245 / -1046 |
| 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 |
141210 |
140530 |
141790 |
140410 |
141030 |
141010 |
-180 |
-200 |
205 |
1278 |
-33 |
| 2010 |
141740 |
140600 |
141960 |
140590 |
141050 |
141200 |
-690 |
-540 |
32682 |
15072 |
-4630 |
| 2011 |
141900 |
140910 |
142330 |
140910 |
141400 |
141480 |
-500 |
-420 |
10888 |
18267 |
925 |
| 2012 |
142140 |
140050 |
142490 |
140050 |
141890 |
141800 |
-250 |
-340 |
4490 |
4289 |
641 |
| 2101 |
142550 |
142060 |
142630 |
141680 |
141890 |
142160 |
-660 |
-390 |
115 |
312 |
-16 |
| 2102 |
142230 |
|
|
|
142230 |
142230 |
0 |
0 |
0 |
30 |
0 |
| 2103 |
142210 |
142480 |
142480 |
142480 |
142480 |
142480 |
270 |
270 |
1 |
5 |
-1 |
| 2104 |
143240 |
|
|
|
143240 |
143240 |
0 |
0 |
0 |
4 |
0 |
| 2105 |
143270 |
|
|
|
143270 |
143270 |
0 |
0 |
0 |
27 |
0 |
| 2106 |
143520 |
|
|
|
143520 |
143520 |
0 |
0 |
0 |
10 |
0 |
| 2107 |
143950 |
|
|
|
144220 |
144220 |
270 |
270 |
0 |
2 |
0 |
| 2108 |
144390 |
|
|
|
144390 |
144390 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
48381 |
39296 / -3114 |
发表评论