2020年3月5日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/3/5 15:12:33
| 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 |
45100 |
45040 |
45210 |
45040 |
45140 |
45160 |
40 |
60 |
14650 |
46380 |
-2260 |
| 2004 |
45280 |
45140 |
45410 |
45140 |
45320 |
45340 |
40 |
60 |
31073 |
121583 |
-616 |
| 2005 |
45410 |
45400 |
45550 |
45350 |
45460 |
45480 |
50 |
70 |
39600 |
107169 |
4039 |
| 2006 |
45500 |
45480 |
45640 |
45440 |
45550 |
45570 |
50 |
70 |
11980 |
57681 |
1990 |
| 2007 |
45580 |
45570 |
45710 |
45520 |
45620 |
45650 |
40 |
70 |
4498 |
20494 |
1649 |
| 2008 |
45680 |
45700 |
45830 |
45650 |
45710 |
45760 |
30 |
80 |
841 |
10448 |
173 |
| 2009 |
45760 |
45790 |
45920 |
45780 |
45820 |
45860 |
60 |
100 |
369 |
5026 |
117 |
| 2010 |
45870 |
45910 |
46000 |
45910 |
45950 |
45950 |
80 |
80 |
107 |
2132 |
16 |
| 2011 |
45940 |
46040 |
46090 |
46020 |
46040 |
46040 |
100 |
100 |
55 |
955 |
48 |
| 2012 |
46030 |
46110 |
46150 |
46060 |
46130 |
46090 |
100 |
60 |
31 |
1524 |
16 |
| 2101 |
46110 |
46200 |
46230 |
46150 |
46150 |
46200 |
40 |
90 |
8 |
313 |
0 |
| 2102 |
46200 |
|
|
|
46250 |
46250 |
50 |
50 |
0 |
85 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
103212 |
373790 / 5172 |
| 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 |
13110 |
13135 |
13155 |
13095 |
13150 |
13125 |
40 |
15 |
9110 |
44990 |
-400 |
| 2004 |
13175 |
13230 |
13230 |
13155 |
13205 |
13185 |
30 |
10 |
33471 |
115986 |
-5825 |
| 2005 |
13225 |
13230 |
13275 |
13190 |
13245 |
13230 |
20 |
5 |
47219 |
132234 |
4623 |
| 2006 |
13270 |
13305 |
13320 |
13240 |
13290 |
13280 |
20 |
10 |
12549 |
56705 |
1809 |
| 2007 |
13315 |
13320 |
13355 |
13285 |
13320 |
13320 |
5 |
5 |
3964 |
33780 |
472 |
| 2008 |
13335 |
13350 |
13390 |
13325 |
13370 |
13360 |
35 |
25 |
1296 |
12293 |
97 |
| 2009 |
13375 |
13410 |
13435 |
13370 |
13390 |
13400 |
15 |
25 |
572 |
6764 |
79 |
| 2010 |
13425 |
13455 |
13485 |
13405 |
13435 |
13435 |
10 |
10 |
133 |
2648 |
31 |
| 2011 |
13470 |
13440 |
13510 |
13440 |
13470 |
13460 |
0 |
-10 |
26 |
681 |
9 |
| 2012 |
13530 |
13460 |
13505 |
13460 |
13500 |
13500 |
-30 |
-30 |
182 |
459 |
103 |
| 2101 |
13540 |
|
|
|
13540 |
13540 |
0 |
0 |
0 |
109 |
0 |
| 2102 |
13555 |
|
|
|
13555 |
13555 |
0 |
0 |
0 |
84 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
108522 |
406733 / 998 |
| 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 |
15850 |
15875 |
16055 |
15855 |
16000 |
15945 |
150 |
95 |
3350 |
15955 |
-755 |
| 2004 |
15915 |
15930 |
16105 |
15920 |
16055 |
16000 |
140 |
85 |
58922 |
66132 |
-2791 |
| 2005 |
15965 |
15995 |
16165 |
15975 |
16095 |
16050 |
130 |
85 |
58730 |
97374 |
6155 |
| 2006 |
16015 |
16035 |
16200 |
16015 |
16140 |
16080 |
125 |
65 |
14651 |
44294 |
2222 |
| 2007 |
16075 |
16100 |
16235 |
16055 |
16160 |
16135 |
85 |
60 |
4706 |
15154 |
589 |
| 2008 |
16090 |
16190 |
16230 |
16080 |
16210 |
16150 |
120 |
60 |
134 |
974 |
37 |
| 2009 |
16125 |
16205 |
16300 |
16115 |
16225 |
16190 |
100 |
65 |
756 |
2901 |
251 |
| 2010 |
16120 |
16200 |
16280 |
16135 |
16245 |
16215 |
125 |
95 |
176 |
689 |
106 |
| 2011 |
16190 |
16235 |
16310 |
16170 |
16260 |
16215 |
70 |
25 |
31 |
253 |
-2 |
| 2012 |
16220 |
16290 |
16385 |
16140 |
16315 |
16310 |
95 |
90 |
66 |
218 |
27 |
| 2101 |
16230 |
16305 |
16470 |
16250 |
16380 |
16380 |
150 |
150 |
17 |
134 |
8 |
| 2102 |
16480 |
|
|
|
16480 |
16480 |
0 |
0 |
0 |
42 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
141539 |
244120 / 5847 |
| 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 |
14450 |
14350 |
14440 |
14340 |
14440 |
14395 |
-10 |
-55 |
510 |
3595 |
-230 |
| 2004 |
14510 |
14385 |
14480 |
14360 |
14430 |
14430 |
-80 |
-80 |
9554 |
21208 |
-134 |
| 2005 |
14490 |
14390 |
14485 |
14390 |
14455 |
14445 |
-35 |
-45 |
6884 |
20884 |
614 |
| 2006 |
14510 |
14440 |
14495 |
14400 |
14450 |
14450 |
-60 |
-60 |
1117 |
6903 |
307 |
| 2007 |
14460 |
14420 |
14460 |
14420 |
14460 |
14435 |
0 |
-25 |
26 |
924 |
19 |
| 2008 |
14510 |
14460 |
14470 |
14460 |
14470 |
14465 |
-40 |
-45 |
2 |
301 |
-1 |
| 2009 |
14495 |
14505 |
14510 |
14465 |
14510 |
14495 |
15 |
0 |
34 |
156 |
15 |
| 2010 |
14515 |
|
|
|
14515 |
14515 |
0 |
0 |
0 |
66 |
0 |
| 2011 |
14555 |
14530 |
14530 |
14520 |
14520 |
14525 |
-35 |
-30 |
2 |
132 |
-1 |
| 2012 |
14565 |
14585 |
14585 |
14585 |
14585 |
14585 |
20 |
20 |
1 |
54 |
0 |
| 2101 |
14640 |
|
|
|
14640 |
14640 |
0 |
0 |
0 |
38 |
0 |
| 2102 |
14540 |
14650 |
14650 |
14650 |
14650 |
14650 |
110 |
110 |
2 |
20 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
18132 |
54281 / 591 |
| 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 |
101870 |
102050 |
103140 |
101470 |
102510 |
102350 |
640 |
480 |
924 |
8376 |
-372 |
| 2004 |
102230 |
102250 |
103580 |
101720 |
102870 |
102730 |
640 |
500 |
53306 |
45310 |
-4459 |
| 2005 |
102550 |
102490 |
103880 |
102080 |
103150 |
103130 |
600 |
580 |
37351 |
57352 |
1973 |
| 2006 |
102780 |
102700 |
104160 |
102250 |
103400 |
103320 |
620 |
540 |
388040 |
90414 |
14848 |
| 2007 |
102850 |
102500 |
104200 |
102270 |
103500 |
103340 |
650 |
490 |
15872 |
19698 |
1844 |
| 2008 |
102840 |
102870 |
104230 |
102370 |
103500 |
103270 |
660 |
430 |
1574 |
2710 |
193 |
| 2009 |
102830 |
102880 |
104170 |
102390 |
103520 |
103390 |
690 |
560 |
6774 |
15597 |
1330 |
| 2010 |
102700 |
102510 |
104060 |
102490 |
103500 |
103570 |
800 |
870 |
53 |
329 |
-9 |
| 2011 |
102720 |
103060 |
103850 |
102540 |
103850 |
103160 |
1130 |
440 |
10 |
422 |
-2 |
| 2012 |
102620 |
102430 |
104010 |
102370 |
103380 |
103570 |
760 |
950 |
90 |
190 |
0 |
| 2101 |
102750 |
102660 |
104120 |
102450 |
103420 |
103620 |
670 |
870 |
191 |
1074 |
47 |
| 2102 |
102830 |
103190 |
104220 |
103100 |
103900 |
103490 |
1070 |
660 |
25 |
98 |
13 |
| 小计 |
|
|
|
|
|
|
|
|
504210 |
241570 / 15406 |
| 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 |
135690 |
136360 |
137350 |
136260 |
136610 |
136670 |
920 |
980 |
1493 |
4391 |
-599 |
| 2006 |
135820 |
136780 |
137560 |
136300 |
136760 |
136800 |
940 |
980 |
17026 |
41501 |
-601 |
| 2007 |
135820 |
135860 |
137440 |
135860 |
136740 |
136650 |
920 |
830 |
10337 |
27255 |
466 |
| 2008 |
135510 |
135970 |
137040 |
135970 |
136510 |
136470 |
1000 |
960 |
145 |
179 |
8 |
| 2009 |
135440 |
136480 |
136830 |
136000 |
136390 |
136340 |
950 |
900 |
27 |
417 |
3 |
| 2010 |
135590 |
|
|
|
136490 |
136490 |
900 |
900 |
0 |
0 |
0 |
| 2011 |
135240 |
|
|
|
136140 |
136140 |
900 |
900 |
0 |
0 |
0 |
| 2012 |
134650 |
|
|
|
135540 |
135540 |
890 |
890 |
0 |
0 |
0 |
| 2101 |
135940 |
|
|
|
135940 |
135940 |
0 |
0 |
0 |
5 |
0 |
| 2102 |
137080 |
|
|
|
137080 |
137080 |
0 |
0 |
0 |
2 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
29028 |
73750 / -723 |
发表评论