2020年2月4日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/2/4 15:06:32
| 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 |
44860 |
44650 |
45120 |
44640 |
45120 |
44960 |
260 |
100 |
8733 |
39980 |
-2538 |
| 2003 |
45010 |
44750 |
45290 |
44680 |
45260 |
45060 |
250 |
50 |
53234 |
107815 |
751 |
| 2004 |
45130 |
44850 |
45400 |
44830 |
45380 |
45210 |
250 |
80 |
50997 |
72007 |
9903 |
| 2005 |
45240 |
45000 |
45500 |
44960 |
45450 |
45310 |
210 |
70 |
24632 |
42656 |
6487 |
| 2006 |
45310 |
45220 |
45580 |
45090 |
45570 |
45410 |
260 |
100 |
9397 |
17925 |
4144 |
| 2007 |
45480 |
45350 |
45700 |
45110 |
45670 |
45550 |
190 |
70 |
2047 |
4106 |
834 |
| 2008 |
45630 |
45440 |
45850 |
45440 |
45840 |
45710 |
210 |
80 |
580 |
2277 |
241 |
| 2009 |
45750 |
45400 |
45980 |
45400 |
45920 |
45820 |
170 |
70 |
372 |
1293 |
159 |
| 2010 |
45840 |
45840 |
46080 |
45750 |
46000 |
45920 |
160 |
80 |
181 |
467 |
103 |
| 2011 |
46060 |
45760 |
46140 |
45760 |
46100 |
46010 |
40 |
-50 |
165 |
391 |
122 |
| 2012 |
45760 |
45980 |
46200 |
45910 |
46140 |
46030 |
380 |
270 |
324 |
975 |
273 |
| 2101 |
45860 |
46000 |
46240 |
46000 |
46240 |
46110 |
380 |
250 |
40 |
80 |
10 |
| 小计 |
150702 |
289972 / 20489 |
| 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 |
13715 |
13580 |
13650 |
13535 |
13560 |
13565 |
-155 |
-150 |
12534 |
39265 |
-3509 |
| 2003 |
13655 |
13570 |
13620 |
13535 |
13605 |
13585 |
-50 |
-70 |
45158 |
90886 |
-7021 |
| 2004 |
13650 |
13500 |
13640 |
13500 |
13630 |
13595 |
-20 |
-55 |
38710 |
73746 |
3425 |
| 2005 |
13630 |
13595 |
13655 |
13515 |
13645 |
13605 |
15 |
-25 |
26631 |
47510 |
1533 |
| 2006 |
13625 |
13545 |
13655 |
13545 |
13645 |
13605 |
20 |
-20 |
6382 |
18821 |
837 |
| 2007 |
13625 |
13560 |
13645 |
13545 |
13640 |
13610 |
15 |
-15 |
4635 |
8774 |
584 |
| 2008 |
13625 |
13595 |
13650 |
13520 |
13625 |
13580 |
0 |
-45 |
2315 |
3659 |
-447 |
| 2009 |
13630 |
13515 |
13640 |
13505 |
13635 |
13605 |
5 |
-25 |
442 |
1146 |
-7 |
| 2010 |
13605 |
13565 |
13645 |
13565 |
13625 |
13615 |
20 |
10 |
35 |
490 |
15 |
| 2011 |
13580 |
13620 |
13620 |
13600 |
13605 |
13600 |
25 |
20 |
18 |
199 |
13 |
| 2012 |
13590 |
13580 |
13650 |
13580 |
13600 |
13605 |
10 |
15 |
52 |
229 |
0 |
| 2101 |
13605 |
13650 |
13650 |
13600 |
13600 |
13605 |
-5 |
0 |
11 |
43 |
6 |
| 小计 |
136923 |
284768 / -4571 |
| 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 |
17300 |
17045 |
17330 |
17000 |
17310 |
17270 |
10 |
-30 |
5025 |
14735 |
-1865 |
| 2003 |
17345 |
16915 |
17380 |
16915 |
17340 |
17295 |
-5 |
-50 |
76784 |
60093 |
-4366 |
| 2004 |
17370 |
17020 |
17425 |
17000 |
17365 |
17345 |
-5 |
-25 |
55493 |
54748 |
-1237 |
| 2005 |
17375 |
17250 |
17435 |
17070 |
17395 |
17350 |
20 |
-25 |
24738 |
29140 |
-424 |
| 2006 |
17325 |
17160 |
17430 |
16965 |
17385 |
17360 |
60 |
35 |
3466 |
10536 |
522 |
| 2007 |
17335 |
17145 |
17430 |
17145 |
17360 |
17335 |
25 |
0 |
122 |
328 |
26 |
| 2008 |
17345 |
17135 |
17405 |
17135 |
17330 |
17355 |
-15 |
10 |
18 |
203 |
5 |
| 2009 |
17210 |
17080 |
17410 |
17015 |
17395 |
17315 |
185 |
105 |
109 |
589 |
11 |
| 2010 |
17320 |
17325 |
17370 |
17320 |
17370 |
17335 |
50 |
15 |
4 |
119 |
1 |
| 2011 |
17365 |
17135 |
17390 |
17135 |
17390 |
17300 |
25 |
-65 |
6 |
186 |
2 |
| 2012 |
17160 |
17285 |
17375 |
17285 |
17375 |
17335 |
215 |
175 |
6 |
77 |
-1 |
| 2101 |
17305 |
17355 |
17355 |
17355 |
17355 |
17355 |
50 |
50 |
1 |
9 |
0 |
| 小计 |
165772 |
170763 / -7326 |
| 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 |
14235 |
14160 |
14280 |
14160 |
14250 |
14225 |
15 |
-10 |
680 |
3625 |
-5 |
| 2003 |
14255 |
14120 |
14330 |
14065 |
14320 |
14260 |
65 |
5 |
10896 |
21847 |
-956 |
| 2004 |
14270 |
14055 |
14360 |
14055 |
14345 |
14290 |
75 |
20 |
6218 |
13513 |
-658 |
| 2005 |
14250 |
14220 |
14960 |
14055 |
14350 |
14305 |
100 |
55 |
982 |
3202 |
349 |
| 2006 |
14285 |
14960 |
14960 |
14050 |
14335 |
14325 |
50 |
40 |
121 |
713 |
83 |
| 2007 |
14360 |
14320 |
14420 |
14295 |
14385 |
14365 |
25 |
5 |
66 |
366 |
52 |
| 2008 |
14300 |
14420 |
14420 |
14340 |
14390 |
14380 |
90 |
80 |
3 |
163 |
2 |
| 2009 |
14330 |
14185 |
14470 |
14185 |
14400 |
14345 |
70 |
15 |
14 |
88 |
12 |
| 2010 |
14315 |
14355 |
14375 |
14355 |
14375 |
14365 |
60 |
50 |
2 |
56 |
1 |
| 2011 |
14315 |
14010 |
14375 |
14010 |
14370 |
14280 |
55 |
-35 |
6 |
58 |
3 |
| 2012 |
14365 |
14260 |
14365 |
14260 |
14365 |
14350 |
0 |
-15 |
8 |
43 |
8 |
| 2101 |
14500 |
14500 |
14500 |
0 |
0 |
0 |
1 |
0 |
| 小计 |
18996 |
43675 / -1109 |
| 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 |
101260 |
101570 |
104160 |
101410 |
103940 |
102920 |
2680 |
1660 |
3228 |
14268 |
-672 |
| 2003 |
101770 |
102470 |
104680 |
101770 |
104390 |
103420 |
2620 |
1650 |
69969 |
59748 |
-10106 |
| 2004 |
101800 |
102020 |
104780 |
101710 |
104420 |
103650 |
2620 |
1850 |
383776 |
107944 |
13668 |
| 2005 |
101660 |
101610 |
104720 |
101610 |
104350 |
103550 |
2690 |
1890 |
41884 |
64460 |
-522 |
| 2006 |
101640 |
102000 |
104670 |
101770 |
104310 |
103530 |
2670 |
1890 |
6943 |
24799 |
388 |
| 2007 |
101520 |
101790 |
104600 |
101780 |
104400 |
103410 |
2880 |
1890 |
930 |
12636 |
16 |
| 2008 |
101220 |
101650 |
104510 |
101650 |
104310 |
103480 |
3090 |
2260 |
405 |
2535 |
-35 |
| 2009 |
101550 |
101650 |
104630 |
101650 |
104270 |
103640 |
2720 |
2090 |
2429 |
3769 |
397 |
| 2010 |
101480 |
102180 |
104520 |
102180 |
104410 |
103700 |
2930 |
2220 |
115 |
256 |
12 |
| 2011 |
101700 |
102050 |
104570 |
102050 |
104570 |
103590 |
2870 |
1890 |
46 |
348 |
13 |
| 2012 |
101860 |
103990 |
104630 |
102860 |
104540 |
103530 |
2680 |
1670 |
12 |
66 |
7 |
| 2101 |
101970 |
103760 |
105070 |
103590 |
104730 |
104220 |
2760 |
2250 |
30 |
47 |
19 |
| 小计 |
509767 |
290876 / 3185 |
| 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 |
134970 |
134380 |
134380 |
-590 |
-590 |
0 |
0 |
0 |
| 2004 |
138110 |
138110 |
138110 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
132480 |
133130 |
133390 |
130620 |
132400 |
132370 |
-80 |
-110 |
1550 |
6745 |
-188 |
| 2006 |
131540 |
130790 |
132760 |
129620 |
131750 |
131690 |
210 |
150 |
14449 |
31045 |
1704 |
| 2007 |
131510 |
130200 |
132890 |
129600 |
131800 |
131930 |
290 |
420 |
3438 |
2641 |
1736 |
| 2008 |
131720 |
131540 |
132470 |
131540 |
131750 |
131860 |
30 |
140 |
16 |
11 |
5 |
| 2009 |
131760 |
130200 |
132640 |
130000 |
131710 |
131360 |
-50 |
-400 |
35 |
369 |
11 |
| 2010 |
131360 |
131360 |
131360 |
0 |
0 |
0 |
0 |
0 |
| 2011 |
133300 |
133300 |
133300 |
0 |
0 |
0 |
0 |
0 |
| 2012 |
132080 |
131670 |
131670 |
-410 |
-410 |
0 |
0 |
0 |
| 2101 |
131910 |
132280 |
132280 |
132280 |
132280 |
132280 |
370 |
370 |
1 |
4 |
0 |
| 小计 |
19489 |
40815 / 3268 |
发表评论