2020年3月6日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/3/6 15:08:51
| 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 |
45160 |
44900 |
44900 |
44690 |
44740 |
44780 |
-420 |
-380 |
17415 |
44765 |
-1615 |
| 2004 |
45340 |
45120 |
45120 |
44860 |
44900 |
44960 |
-440 |
-380 |
38564 |
125189 |
3606 |
| 2005 |
45480 |
45150 |
45200 |
44970 |
45010 |
45080 |
-470 |
-400 |
49938 |
109222 |
2053 |
| 2006 |
45570 |
45360 |
45360 |
45060 |
45110 |
45180 |
-460 |
-390 |
17819 |
61233 |
3552 |
| 2007 |
45650 |
45420 |
45420 |
45160 |
45190 |
45270 |
-460 |
-380 |
4648 |
21647 |
1153 |
| 2008 |
45760 |
45420 |
45480 |
45280 |
45300 |
45390 |
-460 |
-370 |
1536 |
11033 |
585 |
| 2009 |
45860 |
45580 |
45610 |
45380 |
45430 |
45510 |
-430 |
-350 |
1150 |
5492 |
466 |
| 2010 |
45950 |
45590 |
45670 |
45500 |
45530 |
45610 |
-420 |
-340 |
242 |
2279 |
147 |
| 2011 |
46040 |
45750 |
45750 |
45610 |
45610 |
45660 |
-430 |
-380 |
29 |
979 |
24 |
| 2012 |
46090 |
45800 |
45850 |
45700 |
45710 |
45770 |
-380 |
-320 |
37 |
1524 |
0 |
| 2101 |
46200 |
45850 |
45890 |
45750 |
45780 |
45820 |
-420 |
-380 |
38 |
320 |
7 |
| 2102 |
46250 |
45880 |
45970 |
45870 |
45970 |
45910 |
-280 |
-340 |
8 |
89 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
131424 |
383772 / 9982 |
| 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 |
13125 |
13110 |
13135 |
13020 |
13085 |
13085 |
-40 |
-40 |
10255 |
43315 |
-1675 |
| 2004 |
13185 |
13200 |
13205 |
13045 |
13140 |
13135 |
-45 |
-50 |
35067 |
114569 |
-1417 |
| 2005 |
13230 |
13200 |
13240 |
13080 |
13175 |
13170 |
-55 |
-60 |
57706 |
136363 |
4129 |
| 2006 |
13280 |
13285 |
13285 |
13135 |
13205 |
13210 |
-75 |
-70 |
18337 |
57887 |
1182 |
| 2007 |
13320 |
13285 |
13325 |
13180 |
13230 |
13250 |
-90 |
-70 |
7137 |
35221 |
1441 |
| 2008 |
13360 |
13330 |
13370 |
13210 |
13280 |
13290 |
-80 |
-70 |
2164 |
13223 |
930 |
| 2009 |
13400 |
13345 |
13420 |
13270 |
13340 |
13330 |
-60 |
-70 |
1885 |
7859 |
1095 |
| 2010 |
13435 |
13400 |
13400 |
13340 |
13385 |
13380 |
-50 |
-55 |
399 |
2915 |
267 |
| 2011 |
13460 |
13440 |
13465 |
13320 |
13410 |
13425 |
-50 |
-35 |
166 |
790 |
109 |
| 2012 |
13500 |
13500 |
13500 |
13410 |
13465 |
13475 |
-35 |
-25 |
129 |
535 |
76 |
| 2101 |
13540 |
13495 |
13525 |
13445 |
13510 |
13500 |
-30 |
-40 |
76 |
148 |
39 |
| 2102 |
13555 |
13470 |
13595 |
13470 |
13525 |
13540 |
-30 |
-15 |
197 |
103 |
19 |
| 小计 |
|
|
|
|
|
|
|
|
133518 |
412928 / 6195 |
| 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 |
15945 |
15980 |
16025 |
15910 |
15970 |
15950 |
25 |
5 |
2365 |
15530 |
-425 |
| 2004 |
16000 |
16010 |
16090 |
15950 |
16020 |
16005 |
20 |
5 |
44327 |
64317 |
-1815 |
| 2005 |
16050 |
16065 |
16130 |
15990 |
16055 |
16040 |
5 |
-10 |
56665 |
98933 |
1559 |
| 2006 |
16080 |
16110 |
16165 |
16020 |
16090 |
16070 |
10 |
-10 |
13468 |
45582 |
1288 |
| 2007 |
16135 |
16160 |
16195 |
16055 |
16130 |
16095 |
-5 |
-40 |
3858 |
15799 |
645 |
| 2008 |
16150 |
16170 |
16185 |
16080 |
16140 |
16130 |
-10 |
-20 |
130 |
1052 |
78 |
| 2009 |
16190 |
16150 |
16270 |
16090 |
16195 |
16170 |
5 |
-20 |
657 |
3062 |
161 |
| 2010 |
16215 |
16260 |
16260 |
16140 |
16195 |
16170 |
-20 |
-45 |
41 |
712 |
23 |
| 2011 |
16215 |
16265 |
16265 |
16165 |
16220 |
16200 |
5 |
-15 |
33 |
253 |
0 |
| 2012 |
16310 |
16270 |
16270 |
16185 |
16230 |
16195 |
-80 |
-115 |
48 |
179 |
-39 |
| 2101 |
16380 |
16295 |
16345 |
16225 |
16345 |
16265 |
-35 |
-115 |
40 |
133 |
-1 |
| 2102 |
16480 |
16320 |
16345 |
16260 |
16345 |
16275 |
-135 |
-205 |
27 |
66 |
24 |
| 小计 |
|
|
|
|
|
|
|
|
121659 |
245618 / 1498 |
| 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 |
14395 |
14390 |
14490 |
14375 |
14480 |
14420 |
85 |
25 |
550 |
3335 |
-260 |
| 2004 |
14430 |
14400 |
14515 |
14380 |
14470 |
14430 |
40 |
0 |
12705 |
19870 |
-1338 |
| 2005 |
14445 |
14455 |
14500 |
14390 |
14465 |
14440 |
20 |
-5 |
8167 |
21720 |
836 |
| 2006 |
14450 |
14420 |
14500 |
14405 |
14450 |
14455 |
0 |
5 |
1370 |
7488 |
585 |
| 2007 |
14435 |
14405 |
14475 |
14395 |
14445 |
14440 |
10 |
5 |
51 |
954 |
30 |
| 2008 |
14465 |
14510 |
14525 |
14510 |
14520 |
14515 |
55 |
50 |
6 |
301 |
0 |
| 2009 |
14495 |
14475 |
14555 |
14475 |
14550 |
14535 |
55 |
40 |
19 |
169 |
13 |
| 2010 |
14515 |
14520 |
14580 |
14510 |
14580 |
14535 |
65 |
20 |
3 |
66 |
0 |
| 2011 |
14525 |
|
|
|
14525 |
14525 |
0 |
0 |
0 |
132 |
0 |
| 2012 |
14585 |
|
|
|
14585 |
14585 |
0 |
0 |
0 |
54 |
0 |
| 2101 |
14640 |
14585 |
14605 |
14475 |
14475 |
14525 |
-165 |
-115 |
12 |
39 |
1 |
| 2102 |
14650 |
14560 |
14575 |
14560 |
14575 |
14565 |
-75 |
-85 |
2 |
19 |
-1 |
| 小计 |
|
|
|
|
|
|
|
|
22885 |
54147 / -134 |
| 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 |
102350 |
102700 |
102760 |
102080 |
102210 |
102450 |
-140 |
100 |
522 |
8106 |
-270 |
| 2004 |
102730 |
103320 |
103370 |
102390 |
102570 |
102780 |
-160 |
50 |
32668 |
41474 |
-3836 |
| 2005 |
103130 |
103500 |
103590 |
102660 |
102810 |
103080 |
-320 |
-50 |
24782 |
54550 |
-2802 |
| 2006 |
103320 |
103700 |
103800 |
102920 |
103020 |
103300 |
-300 |
-20 |
366713 |
85603 |
-4811 |
| 2007 |
103340 |
103740 |
103820 |
102960 |
103100 |
103340 |
-240 |
0 |
12156 |
19484 |
-214 |
| 2008 |
103270 |
104070 |
104070 |
103000 |
103080 |
103390 |
-190 |
120 |
721 |
2831 |
121 |
| 2009 |
103390 |
103680 |
103820 |
103000 |
103100 |
103350 |
-290 |
-40 |
3283 |
15817 |
220 |
| 2010 |
103570 |
103450 |
103650 |
102990 |
103120 |
103290 |
-450 |
-280 |
35 |
321 |
-8 |
| 2011 |
103160 |
103580 |
103580 |
102880 |
103400 |
103250 |
240 |
90 |
17 |
425 |
3 |
| 2012 |
103570 |
103310 |
103420 |
102940 |
102940 |
103100 |
-630 |
-470 |
30 |
188 |
-2 |
| 2101 |
103620 |
103460 |
103630 |
102860 |
102860 |
103140 |
-760 |
-480 |
218 |
1167 |
93 |
| 2102 |
103490 |
103460 |
103770 |
103000 |
103000 |
103260 |
-490 |
-230 |
33 |
111 |
13 |
| 小计 |
|
|
|
|
|
|
|
|
441178 |
230077 / -11493 |
| 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 |
136670 |
137010 |
137010 |
135380 |
135430 |
136270 |
-1240 |
-400 |
907 |
4370 |
-21 |
| 2006 |
136800 |
137100 |
137180 |
135400 |
135620 |
136240 |
-1180 |
-560 |
14635 |
40872 |
-629 |
| 2007 |
136650 |
136850 |
137130 |
134970 |
135380 |
136160 |
-1270 |
-490 |
9052 |
27721 |
466 |
| 2008 |
136470 |
136230 |
136390 |
135320 |
135410 |
135850 |
-1060 |
-620 |
179 |
159 |
-20 |
| 2009 |
136340 |
136200 |
136310 |
135080 |
135080 |
135790 |
-1260 |
-550 |
29 |
430 |
13 |
| 2010 |
136490 |
|
|
|
136490 |
136490 |
0 |
0 |
0 |
0 |
0 |
| 2011 |
136140 |
|
|
|
136140 |
136140 |
0 |
0 |
0 |
0 |
0 |
| 2012 |
135540 |
|
|
|
135540 |
135540 |
0 |
0 |
0 |
0 |
0 |
| 2101 |
135940 |
|
|
|
135940 |
135940 |
0 |
0 |
0 |
5 |
0 |
| 2102 |
137080 |
|
|
|
137080 |
137080 |
0 |
0 |
0 |
2 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
24802 |
73559 / -191 |
发表评论