2020年2月24日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/2/24 15:05:41
| 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 |
46060 |
45950 |
45950 |
45580 |
45830 |
45720 |
-230 |
-340 |
32165 |
87503 |
-4779 |
| 2004 |
46200 |
45920 |
46040 |
45710 |
46000 |
45880 |
-200 |
-320 |
75484 |
117756 |
1804 |
| 2005 |
46300 |
46090 |
46150 |
45820 |
46120 |
45990 |
-180 |
-310 |
35520 |
84169 |
2742 |
| 2006 |
46380 |
46000 |
46220 |
45920 |
46190 |
46050 |
-190 |
-330 |
10897 |
44263 |
1511 |
| 2007 |
46490 |
46300 |
46330 |
46040 |
46280 |
46160 |
-210 |
-330 |
3313 |
12121 |
880 |
| 2008 |
46590 |
46340 |
46470 |
46150 |
46470 |
46280 |
-120 |
-310 |
651 |
7421 |
161 |
| 2009 |
46670 |
46450 |
46530 |
46240 |
46460 |
46370 |
-210 |
-300 |
604 |
3147 |
54 |
| 2010 |
46830 |
46550 |
46610 |
46410 |
46610 |
46460 |
-220 |
-370 |
156 |
1068 |
69 |
| 2011 |
46900 |
46600 |
46700 |
46470 |
46700 |
46560 |
-200 |
-340 |
90 |
687 |
25 |
| 2012 |
47030 |
46940 |
46940 |
46540 |
46730 |
46620 |
-300 |
-410 |
77 |
1400 |
10 |
| 2101 |
47080 |
46670 |
46860 |
46600 |
46840 |
46670 |
-240 |
-410 |
36 |
221 |
-14 |
| 2102 |
46980 |
46640 |
46820 |
46640 |
46810 |
46730 |
-170 |
-250 |
5 |
34 |
-1 |
| 小计 |
158998 |
359790 / 2462 |
| 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 |
13600 |
13575 |
13575 |
13450 |
13495 |
13475 |
-105 |
-125 |
22752 |
69973 |
-11862 |
| 2004 |
13610 |
13580 |
13590 |
13450 |
13530 |
13505 |
-80 |
-105 |
56103 |
128302 |
3880 |
| 2005 |
13635 |
13610 |
13610 |
13510 |
13560 |
13545 |
-75 |
-90 |
29708 |
87487 |
4376 |
| 2006 |
13650 |
13620 |
13630 |
13535 |
13580 |
13570 |
-70 |
-80 |
7432 |
37802 |
597 |
| 2007 |
13650 |
13630 |
13630 |
13565 |
13595 |
13595 |
-55 |
-55 |
4506 |
21520 |
2040 |
| 2008 |
13660 |
13610 |
13635 |
13600 |
13620 |
13610 |
-40 |
-50 |
666 |
8111 |
297 |
| 2009 |
13690 |
13645 |
13665 |
13630 |
13655 |
13645 |
-35 |
-45 |
555 |
3408 |
231 |
| 2010 |
13700 |
13685 |
13685 |
13655 |
13680 |
13680 |
-20 |
-20 |
262 |
1298 |
206 |
| 2011 |
13730 |
13670 |
13705 |
13660 |
13705 |
13680 |
-25 |
-50 |
22 |
324 |
4 |
| 2012 |
13745 |
13670 |
13725 |
13670 |
13675 |
13695 |
-70 |
-50 |
10 |
272 |
1 |
| 2101 |
13725 |
13685 |
13755 |
13685 |
13755 |
13740 |
30 |
15 |
13 |
95 |
-1 |
| 2102 |
13770 |
13575 |
13745 |
13575 |
13735 |
13685 |
-35 |
-85 |
4 |
32 |
1 |
| 小计 |
122033 |
358624 / -230 |
| 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 |
17035 |
16995 |
16995 |
16530 |
16550 |
16725 |
-485 |
-310 |
13895 |
33191 |
-2515 |
| 2004 |
17085 |
16980 |
16995 |
16570 |
16595 |
16770 |
-490 |
-315 |
116257 |
92029 |
4522 |
| 2005 |
17115 |
17050 |
17050 |
16600 |
16630 |
16790 |
-485 |
-325 |
50662 |
60494 |
7995 |
| 2006 |
17140 |
16850 |
17075 |
16630 |
16655 |
16835 |
-485 |
-305 |
12010 |
23929 |
3588 |
| 2007 |
17155 |
17080 |
17105 |
16665 |
16690 |
16890 |
-465 |
-265 |
4635 |
5377 |
1940 |
| 2008 |
17185 |
17085 |
17085 |
16715 |
16730 |
16845 |
-455 |
-340 |
50 |
322 |
12 |
| 2009 |
17205 |
17120 |
17120 |
16750 |
16760 |
16905 |
-445 |
-300 |
882 |
1873 |
327 |
| 2010 |
17210 |
17180 |
17180 |
16800 |
16800 |
16905 |
-410 |
-305 |
30 |
229 |
19 |
| 2011 |
17255 |
17100 |
17100 |
16800 |
16800 |
16960 |
-455 |
-295 |
20 |
212 |
3 |
| 2012 |
17290 |
17215 |
17215 |
16865 |
16865 |
17050 |
-425 |
-240 |
68 |
185 |
44 |
| 2101 |
17280 |
17065 |
17075 |
16865 |
16865 |
16985 |
-415 |
-295 |
43 |
73 |
25 |
| 2102 |
17480 |
17010 |
17065 |
16950 |
16950 |
17005 |
-530 |
-475 |
32 |
27 |
26 |
| 小计 |
198584 |
217941 / 15986 |
| 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 |
14520 |
14530 |
14530 |
14360 |
14435 |
14460 |
-85 |
-60 |
3405 |
8508 |
-804 |
| 2004 |
14565 |
14460 |
14585 |
14420 |
14505 |
14510 |
-60 |
-55 |
18933 |
24454 |
-41 |
| 2005 |
14590 |
14580 |
14610 |
14450 |
14530 |
14535 |
-60 |
-55 |
6522 |
9944 |
1471 |
| 2006 |
14640 |
14495 |
14620 |
14460 |
14540 |
14530 |
-100 |
-110 |
766 |
1864 |
45 |
| 2007 |
14695 |
14565 |
14640 |
14470 |
14570 |
14570 |
-125 |
-125 |
46 |
627 |
4 |
| 2008 |
14710 |
14590 |
14690 |
14525 |
14635 |
14605 |
-75 |
-105 |
5 |
276 |
1 |
| 2009 |
14695 |
14640 |
14640 |
14640 |
14640 |
14640 |
-55 |
-55 |
1 |
120 |
0 |
| 2010 |
14710 |
14705 |
14705 |
14640 |
14640 |
14660 |
-70 |
-50 |
4 |
69 |
-2 |
| 2011 |
14670 |
14600 |
14600 |
14600 |
14600 |
14600 |
-70 |
-70 |
2 |
73 |
-2 |
| 2012 |
14750 |
14690 |
14690 |
-60 |
-60 |
0 |
56 |
0 |
| 2101 |
14695 |
14840 |
14840 |
14705 |
14705 |
14760 |
10 |
65 |
6 |
44 |
0 |
| 2102 |
14790 |
14790 |
14790 |
0 |
0 |
0 |
18 |
0 |
| 小计 |
29690 |
46053 / 672 |
| 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 |
102760 |
102000 |
102580 |
100630 |
102330 |
101570 |
-430 |
-1190 |
12992 |
19114 |
-1752 |
| 2004 |
103070 |
102000 |
102970 |
101020 |
102720 |
101960 |
-350 |
-1110 |
218028 |
114549 |
-16081 |
| 2005 |
103280 |
102260 |
103200 |
101350 |
102900 |
102180 |
-380 |
-1100 |
52589 |
66812 |
-2108 |
| 2006 |
103350 |
102640 |
103250 |
101500 |
103020 |
102260 |
-330 |
-1090 |
193541 |
39845 |
180 |
| 2007 |
103380 |
102660 |
103200 |
101500 |
102960 |
102350 |
-420 |
-1030 |
2276 |
14211 |
65 |
| 2008 |
103270 |
102500 |
103110 |
101330 |
102880 |
102230 |
-390 |
-1040 |
367 |
2562 |
11 |
| 2009 |
103260 |
102730 |
103300 |
101600 |
103000 |
102350 |
-260 |
-910 |
5135 |
12429 |
912 |
| 2010 |
103310 |
102320 |
103190 |
101660 |
102940 |
102210 |
-370 |
-1100 |
43 |
326 |
4 |
| 2011 |
103520 |
102180 |
103150 |
101720 |
102960 |
102160 |
-560 |
-1360 |
52 |
424 |
6 |
| 2012 |
103210 |
102850 |
103360 |
101900 |
103120 |
102590 |
-90 |
-620 |
47 |
140 |
26 |
| 2101 |
103340 |
102800 |
103590 |
101750 |
103240 |
103010 |
-100 |
-330 |
214 |
918 |
119 |
| 2102 |
103330 |
102320 |
103340 |
101800 |
103150 |
102420 |
-180 |
-910 |
71 |
55 |
-4 |
| 小计 |
485355 |
271385 / -18622 |
| 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 |
136310 |
136270 |
138060 |
136270 |
138040 |
137530 |
1730 |
1220 |
1476 |
6499 |
-74 |
| 2006 |
135460 |
135820 |
137430 |
135660 |
137080 |
136720 |
1620 |
1260 |
12734 |
40698 |
-135 |
| 2007 |
135290 |
135730 |
137090 |
135540 |
136830 |
136450 |
1540 |
1160 |
2839 |
11554 |
-193 |
| 2008 |
135360 |
135930 |
136920 |
133980 |
136430 |
136280 |
1070 |
920 |
55 |
108 |
-7 |
| 2009 |
135710 |
136200 |
137300 |
136130 |
137300 |
136690 |
1590 |
980 |
22 |
584 |
0 |
| 2010 |
133850 |
133850 |
133850 |
0 |
0 |
0 |
0 |
0 |
| 2011 |
133790 |
133790 |
133790 |
0 |
0 |
0 |
0 |
0 |
| 2012 |
131380 |
132330 |
132330 |
950 |
950 |
0 |
0 |
0 |
| 2101 |
135300 |
135580 |
135580 |
280 |
280 |
0 |
4 |
0 |
| 2102 |
134060 |
134060 |
134060 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
17126 |
59447 / -409 |
发表评论