2020年1月2日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/1/2 15:10:09
| 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 |
| 2001 |
49150 |
49150 |
49210 |
49050 |
49110 |
49130 |
-40 |
-20 |
12194 |
33020 |
-2554 |
| 2002 |
49280 |
49120 |
49340 |
49120 |
49230 |
49240 |
-50 |
-40 |
42747 |
110353 |
-9374 |
| 2003 |
49420 |
49290 |
49490 |
49290 |
49350 |
49390 |
-70 |
-30 |
36142 |
111621 |
6240 |
| 2004 |
49480 |
49320 |
49550 |
49320 |
49430 |
49460 |
-50 |
-20 |
10558 |
27049 |
1214 |
| 2005 |
49480 |
49460 |
49550 |
49410 |
49430 |
49470 |
-50 |
-10 |
3837 |
22494 |
611 |
| 2006 |
49510 |
49450 |
49550 |
49440 |
49450 |
49490 |
-60 |
-20 |
718 |
4155 |
231 |
| 2007 |
49530 |
49530 |
49570 |
49460 |
49460 |
49520 |
-70 |
-10 |
48 |
943 |
8 |
| 2008 |
49590 |
49560 |
49630 |
49520 |
49570 |
49590 |
-20 |
0 |
130 |
770 |
109 |
| 2009 |
49620 |
49680 |
49710 |
49600 |
49600 |
49660 |
-20 |
40 |
35 |
520 |
5 |
| 2010 |
49610 |
49680 |
49680 |
49590 |
49630 |
49640 |
20 |
30 |
8 |
193 |
4 |
| 2011 |
49670 |
49750 |
49750 |
49750 |
49750 |
49750 |
80 |
80 |
1 |
111 |
0 |
| 2012 |
49700 |
49750 |
49790 |
49700 |
49720 |
49750 |
20 |
50 |
7 |
71 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
106425 |
311300 / -3502 |
| 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 |
| 2001 |
14345 |
14355 |
14425 |
14355 |
14410 |
14400 |
65 |
55 |
5391 |
45835 |
-2321 |
| 2002 |
14090 |
14080 |
14145 |
14060 |
14090 |
14110 |
0 |
20 |
38578 |
115942 |
-3238 |
| 2003 |
14040 |
14015 |
14085 |
14015 |
14030 |
14055 |
-10 |
15 |
16698 |
97962 |
3698 |
| 2004 |
14020 |
13980 |
14055 |
13975 |
14010 |
14020 |
-10 |
0 |
5140 |
47829 |
354 |
| 2005 |
14005 |
14000 |
14030 |
13960 |
13980 |
14000 |
-25 |
-5 |
1338 |
27905 |
245 |
| 2006 |
13990 |
14005 |
14005 |
13950 |
13965 |
13985 |
-25 |
-5 |
369 |
7595 |
294 |
| 2007 |
13985 |
14000 |
14000 |
13930 |
13940 |
13970 |
-45 |
-15 |
73 |
3922 |
45 |
| 2008 |
14020 |
13970 |
13970 |
13905 |
13905 |
13930 |
-115 |
-90 |
10 |
253 |
4 |
| 2009 |
13990 |
13965 |
13970 |
13880 |
13890 |
13885 |
-100 |
-105 |
79 |
318 |
54 |
| 2010 |
13975 |
14005 |
14065 |
13870 |
13875 |
13985 |
-100 |
10 |
30 |
308 |
11 |
| 2011 |
13955 |
14005 |
14010 |
13895 |
13895 |
13975 |
-60 |
20 |
11 |
126 |
5 |
| 2012 |
13955 |
13950 |
13950 |
13875 |
13875 |
13925 |
-80 |
-30 |
3 |
48 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
67720 |
348043 / -847 |
| 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 |
| 2001 |
18060 |
18030 |
18065 |
17985 |
17985 |
18025 |
-75 |
-35 |
6244 |
14860 |
-764 |
| 2002 |
18020 |
17900 |
18000 |
17855 |
17880 |
17930 |
-140 |
-90 |
66720 |
75962 |
-1797 |
| 2003 |
17975 |
17945 |
17995 |
17820 |
17855 |
17920 |
-120 |
-55 |
47943 |
75457 |
7801 |
| 2004 |
17965 |
17865 |
17995 |
17825 |
17840 |
17905 |
-125 |
-60 |
10391 |
32301 |
568 |
| 2005 |
17955 |
17895 |
17990 |
17815 |
17840 |
17895 |
-115 |
-60 |
5582 |
26700 |
1199 |
| 2006 |
17950 |
17920 |
17980 |
17820 |
17850 |
17885 |
-100 |
-65 |
1378 |
9545 |
686 |
| 2007 |
17935 |
17915 |
17915 |
17815 |
17815 |
17865 |
-120 |
-70 |
4 |
311 |
1 |
| 2008 |
17940 |
17930 |
17935 |
17820 |
17820 |
17875 |
-120 |
-65 |
21 |
135 |
9 |
| 2009 |
17995 |
17920 |
17980 |
17840 |
17840 |
17875 |
-155 |
-120 |
68 |
434 |
8 |
| 2010 |
17965 |
|
|
|
17965 |
17965 |
0 |
0 |
0 |
99 |
0 |
| 2011 |
18015 |
|
|
|
17905 |
17905 |
-110 |
-110 |
0 |
76 |
0 |
| 2012 |
18005 |
17980 |
17980 |
17880 |
17880 |
17930 |
-125 |
-75 |
2 |
36 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
138353 |
235916 / 7712 |
| 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 |
| 2001 |
15100 |
15030 |
15070 |
14850 |
14870 |
14955 |
-230 |
-145 |
1120 |
8170 |
-385 |
| 2002 |
15115 |
15060 |
15120 |
14890 |
14910 |
14990 |
-205 |
-125 |
15144 |
29443 |
-91 |
| 2003 |
15135 |
15100 |
15140 |
14935 |
14945 |
15015 |
-190 |
-120 |
7153 |
18608 |
1112 |
| 2004 |
15150 |
15110 |
15160 |
14965 |
14965 |
15050 |
-185 |
-100 |
496 |
2658 |
153 |
| 2005 |
15155 |
15095 |
15165 |
14955 |
14955 |
15050 |
-200 |
-105 |
199 |
1417 |
20 |
| 2006 |
15155 |
15150 |
15160 |
15000 |
15000 |
15060 |
-155 |
-95 |
34 |
240 |
8 |
| 2007 |
15175 |
15075 |
15075 |
15025 |
15025 |
15030 |
-150 |
-145 |
12 |
260 |
0 |
| 2008 |
15165 |
15090 |
15090 |
15055 |
15055 |
15065 |
-110 |
-100 |
3 |
55 |
2 |
| 2009 |
15185 |
15070 |
15070 |
15065 |
15070 |
15065 |
-115 |
-120 |
3 |
85 |
1 |
| 2010 |
15130 |
15085 |
15085 |
15030 |
15030 |
15045 |
-100 |
-85 |
5 |
38 |
1 |
| 2011 |
15130 |
15030 |
15085 |
15030 |
15075 |
15060 |
-55 |
-70 |
8 |
55 |
0 |
| 2012 |
15160 |
15105 |
15105 |
15095 |
15095 |
15095 |
-65 |
-65 |
5 |
22 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
24182 |
61051 / 825 |
| 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 |
| 2001 |
111280 |
110190 |
111170 |
109240 |
110430 |
110500 |
-850 |
-780 |
2394 |
14814 |
-936 |
| 2002 |
111710 |
111000 |
111640 |
109550 |
110900 |
110690 |
-810 |
-1020 |
61647 |
88260 |
-4291 |
| 2003 |
112070 |
111490 |
112050 |
109820 |
111310 |
111060 |
-760 |
-1010 |
451446 |
141670 |
5185 |
| 2004 |
112060 |
111600 |
112120 |
109930 |
111410 |
111170 |
-650 |
-890 |
30075 |
55067 |
-2037 |
| 2005 |
111980 |
111110 |
112120 |
110130 |
111360 |
111190 |
-620 |
-790 |
23450 |
61424 |
-531 |
| 2006 |
111670 |
111230 |
111780 |
110030 |
111230 |
111140 |
-440 |
-530 |
2263 |
21299 |
184 |
| 2007 |
111420 |
110870 |
111570 |
109830 |
110910 |
110900 |
-510 |
-520 |
265 |
11386 |
70 |
| 2008 |
111330 |
111350 |
111650 |
109900 |
111110 |
110800 |
-220 |
-530 |
35 |
1275 |
3 |
| 2009 |
111770 |
111600 |
111800 |
109970 |
110990 |
111110 |
-780 |
-660 |
468 |
1497 |
227 |
| 2010 |
111640 |
111340 |
111640 |
110100 |
110740 |
111140 |
-900 |
-500 |
41 |
220 |
14 |
| 2011 |
111730 |
111460 |
112130 |
110320 |
111260 |
111260 |
-470 |
-470 |
16 |
323 |
0 |
| 2012 |
111570 |
111590 |
111590 |
110130 |
111100 |
111100 |
-470 |
-470 |
14 |
26 |
9 |
| 小计 |
|
|
|
|
|
|
|
|
572114 |
397261 / -2103 |
| 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 |
| 2001 |
140420 |
141650 |
141650 |
139900 |
140150 |
140280 |
-270 |
-140 |
643 |
7562 |
-35 |
| 2002 |
137560 |
138530 |
138540 |
137240 |
137240 |
138210 |
-320 |
650 |
4 |
5 |
-3 |
| 2003 |
138170 |
|
|
|
138170 |
138170 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138570 |
|
|
|
138570 |
138570 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
135770 |
137280 |
137600 |
135360 |
136320 |
136150 |
550 |
380 |
5342 |
16198 |
-1138 |
| 2006 |
134950 |
134200 |
135570 |
133820 |
135200 |
134480 |
250 |
-470 |
23386 |
22744 |
3221 |
| 2007 |
134550 |
134580 |
134880 |
133600 |
134600 |
134160 |
50 |
-390 |
666 |
271 |
32 |
| 2008 |
136030 |
|
|
|
136030 |
136030 |
0 |
0 |
0 |
1 |
0 |
| 2009 |
134070 |
135500 |
135500 |
133400 |
134410 |
134090 |
340 |
20 |
174 |
387 |
85 |
| 2010 |
137710 |
|
|
|
137730 |
137730 |
20 |
20 |
0 |
2 |
0 |
| 2011 |
137980 |
|
|
|
138000 |
138000 |
20 |
20 |
0 |
0 |
0 |
| 2012 |
136470 |
|
|
|
136470 |
136470 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
30215 |
47170 / 2162 |
发表评论