2020年8月17日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/8/17 15:34:45
| 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 |
| 2008 |
49900 |
50110 |
53500 |
50010 |
50690 |
50290 |
790 |
390 |
3020 |
3315 |
-1655 |
| 2009 |
49890 |
50410 |
50750 |
50040 |
50730 |
50390 |
840 |
500 |
94851 |
103680 |
-2751 |
| 2010 |
49910 |
50400 |
50770 |
50050 |
50710 |
50400 |
800 |
490 |
71181 |
97335 |
4702 |
| 2011 |
49930 |
50440 |
50750 |
50070 |
50740 |
50400 |
810 |
470 |
27469 |
41455 |
2830 |
| 2012 |
49920 |
50430 |
50780 |
50090 |
50780 |
50460 |
860 |
540 |
12790 |
35334 |
3525 |
| 2101 |
49930 |
50440 |
50830 |
50120 |
50830 |
50590 |
900 |
660 |
9905 |
17836 |
4018 |
| 2102 |
50080 |
50560 |
50880 |
50190 |
50880 |
50580 |
800 |
500 |
638 |
4237 |
-77 |
| 2103 |
50190 |
50630 |
50960 |
50320 |
50920 |
50640 |
730 |
450 |
249 |
2575 |
28 |
| 2104 |
50260 |
50700 |
50860 |
50370 |
50860 |
50600 |
600 |
340 |
57 |
1206 |
2 |
| 2105 |
50330 |
50600 |
51000 |
50320 |
51000 |
50700 |
670 |
370 |
63 |
1806 |
1 |
| 2106 |
50360 |
50740 |
51040 |
50330 |
50930 |
50640 |
570 |
280 |
70 |
738 |
15 |
| 2107 |
50450 |
50790 |
51050 |
50790 |
51050 |
50960 |
600 |
510 |
7 |
116 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
220300 |
309633 / 10640 |
| 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 |
| 2008 |
14495 |
14475 |
14570 |
14385 |
14550 |
14435 |
55 |
-60 |
6445 |
12260 |
-2830 |
| 2009 |
14365 |
14395 |
14450 |
14245 |
14405 |
14335 |
40 |
-30 |
113964 |
113916 |
-4223 |
| 2010 |
14260 |
14300 |
14335 |
14150 |
14285 |
14230 |
25 |
-30 |
65915 |
92208 |
-1966 |
| 2011 |
14135 |
14145 |
14210 |
14050 |
14160 |
14115 |
25 |
-20 |
25736 |
51002 |
128 |
| 2012 |
14020 |
14035 |
14085 |
13940 |
14045 |
14005 |
25 |
-15 |
9859 |
34504 |
-1982 |
| 2101 |
13935 |
13870 |
13990 |
13850 |
13955 |
13910 |
20 |
-25 |
4149 |
24935 |
-391 |
| 2102 |
13890 |
13830 |
13945 |
13800 |
13915 |
13890 |
25 |
0 |
902 |
13066 |
-72 |
| 2103 |
13900 |
13815 |
13935 |
13815 |
13925 |
13895 |
25 |
-5 |
85 |
7119 |
4 |
| 2104 |
13910 |
13840 |
13945 |
13835 |
13925 |
13900 |
15 |
-10 |
38 |
5165 |
15 |
| 2105 |
13865 |
13875 |
13935 |
13870 |
13935 |
13900 |
70 |
35 |
6 |
1037 |
3 |
| 2106 |
13925 |
13825 |
13935 |
13825 |
13935 |
13870 |
10 |
-55 |
7 |
313 |
2 |
| 2107 |
13895 |
13830 |
13905 |
13830 |
13905 |
13880 |
10 |
-15 |
3 |
198 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
227109 |
355723 / -11311 |
| 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 |
| 2008 |
19415 |
19425 |
19890 |
19310 |
19890 |
19465 |
475 |
50 |
555 |
4300 |
-270 |
| 2009 |
19350 |
19450 |
19855 |
19270 |
19790 |
19525 |
440 |
175 |
188834 |
89172 |
9188 |
| 2010 |
19240 |
19360 |
19715 |
19150 |
19665 |
19415 |
425 |
175 |
103604 |
75732 |
6614 |
| 2011 |
19085 |
19205 |
19540 |
19010 |
19485 |
19260 |
400 |
175 |
23114 |
34426 |
130 |
| 2012 |
18950 |
19070 |
19385 |
18865 |
19385 |
19130 |
435 |
180 |
6355 |
12521 |
939 |
| 2101 |
18855 |
18950 |
19280 |
18790 |
19235 |
19025 |
380 |
170 |
1820 |
3851 |
707 |
| 2102 |
18800 |
18860 |
19195 |
18750 |
19160 |
19015 |
360 |
215 |
204 |
1007 |
-21 |
| 2103 |
18750 |
18790 |
19120 |
18780 |
19045 |
19020 |
295 |
270 |
80 |
524 |
-16 |
| 2104 |
18740 |
18710 |
19065 |
18710 |
19005 |
18950 |
265 |
210 |
23 |
77 |
11 |
| 2105 |
18700 |
18775 |
19030 |
18645 |
18940 |
18855 |
240 |
155 |
42 |
270 |
11 |
| 2106 |
18725 |
18690 |
19050 |
18690 |
18845 |
18975 |
120 |
250 |
29 |
73 |
9 |
| 2107 |
18715 |
18705 |
19040 |
18705 |
18850 |
18905 |
135 |
190 |
41 |
62 |
26 |
| 小计 |
|
|
|
|
|
|
|
|
324701 |
222015 / 17328 |
| 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 |
| 2008 |
16055 |
16145 |
16165 |
16085 |
16165 |
16125 |
110 |
70 |
140 |
2260 |
-80 |
| 2009 |
16100 |
16080 |
16270 |
16035 |
16200 |
16160 |
100 |
60 |
18616 |
18899 |
-227 |
| 2010 |
16025 |
16100 |
16200 |
15960 |
16150 |
16095 |
125 |
70 |
10274 |
15540 |
617 |
| 2011 |
15965 |
15990 |
16105 |
15895 |
16060 |
16030 |
95 |
65 |
723 |
4979 |
59 |
| 2012 |
15920 |
15975 |
16030 |
15870 |
16015 |
15980 |
95 |
60 |
211 |
1871 |
-4 |
| 2101 |
15870 |
15910 |
16015 |
15890 |
15960 |
15945 |
90 |
75 |
51 |
639 |
44 |
| 2102 |
15845 |
15975 |
15975 |
15930 |
15930 |
15950 |
85 |
105 |
2 |
91 |
1 |
| 2103 |
15830 |
|
|
|
15830 |
15830 |
0 |
0 |
0 |
80 |
0 |
| 2104 |
15810 |
|
|
|
15810 |
15810 |
0 |
0 |
0 |
28 |
0 |
| 2105 |
15765 |
|
|
|
15765 |
15765 |
0 |
0 |
0 |
41 |
0 |
| 2106 |
15760 |
|
|
|
15760 |
15760 |
0 |
0 |
0 |
10 |
0 |
| 2107 |
15795 |
15780 |
15780 |
15780 |
15780 |
15780 |
-15 |
-15 |
1 |
9 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
30018 |
44447 / 411 |
| 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 |
| 2008 |
113130 |
114000 |
115200 |
113130 |
115200 |
114460 |
2070 |
1330 |
414 |
9984 |
60 |
| 2009 |
113210 |
114030 |
115750 |
113620 |
115650 |
114700 |
2440 |
1490 |
10296 |
19491 |
-2129 |
| 2010 |
113160 |
114380 |
116090 |
113860 |
115950 |
114860 |
2790 |
1700 |
395347 |
135784 |
2509 |
| 2011 |
113490 |
114530 |
116150 |
113950 |
116080 |
114930 |
2590 |
1440 |
336063 |
64625 |
5679 |
| 2012 |
113670 |
114700 |
116230 |
114020 |
116080 |
115010 |
2410 |
1340 |
34322 |
28717 |
1173 |
| 2101 |
113970 |
114810 |
116240 |
114130 |
116120 |
115190 |
2150 |
1220 |
10035 |
22540 |
813 |
| 2102 |
114710 |
115060 |
116350 |
114450 |
116170 |
115880 |
1460 |
1170 |
38 |
668 |
-5 |
| 2103 |
113810 |
114980 |
115950 |
114310 |
115950 |
115150 |
2140 |
1340 |
23 |
357 |
0 |
| 2104 |
114630 |
115260 |
115840 |
115260 |
115840 |
115550 |
1210 |
920 |
2 |
117 |
0 |
| 2105 |
114330 |
115060 |
116560 |
114570 |
116410 |
115810 |
2080 |
1480 |
228 |
1009 |
5 |
| 2106 |
114000 |
115180 |
115920 |
114950 |
115920 |
115340 |
1920 |
1340 |
6 |
91 |
-2 |
| 2107 |
113060 |
114920 |
115340 |
114680 |
115340 |
114980 |
2280 |
1920 |
3 |
85 |
-3 |
| 小计 |
|
|
|
|
|
|
|
|
786777 |
283468 / 8100 |
发表评论