2020年6月22日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/6/22 15:14:51
| 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 |
| 2007 |
47320 |
47780 |
48040 |
47300 |
47580 |
47680 |
260 |
360 |
93756 |
85333 |
-5840 |
| 2008 |
47190 |
47900 |
47930 |
47150 |
47470 |
47540 |
280 |
350 |
134352 |
107189 |
2368 |
| 2009 |
47080 |
47690 |
47800 |
47040 |
47360 |
47440 |
280 |
360 |
35238 |
65012 |
-1049 |
| 2010 |
46980 |
47520 |
47660 |
46910 |
47250 |
47300 |
270 |
320 |
14666 |
46807 |
716 |
| 2011 |
46860 |
47030 |
47580 |
46850 |
47160 |
47230 |
300 |
370 |
3257 |
15228 |
77 |
| 2012 |
46870 |
47550 |
47550 |
46840 |
47120 |
47220 |
250 |
350 |
3052 |
12025 |
571 |
| 2101 |
46980 |
47540 |
47620 |
46860 |
47160 |
47200 |
180 |
220 |
365 |
2708 |
141 |
| 2102 |
46960 |
47480 |
47550 |
46920 |
47130 |
47200 |
170 |
240 |
206 |
1735 |
68 |
| 2103 |
47020 |
47650 |
47650 |
47060 |
47200 |
47300 |
180 |
280 |
262 |
1465 |
200 |
| 2104 |
47200 |
47800 |
47800 |
47040 |
47250 |
47340 |
50 |
140 |
29 |
431 |
10 |
| 2105 |
47190 |
47530 |
47570 |
47090 |
47180 |
47310 |
-10 |
120 |
41 |
269 |
12 |
| 2106 |
47070 |
47460 |
47500 |
47400 |
47500 |
47450 |
430 |
380 |
3 |
9 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
285227 |
338211 / -2724 |
| 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 |
| 2007 |
13740 |
13800 |
13885 |
13700 |
13865 |
13785 |
125 |
45 |
82441 |
98819 |
-5898 |
| 2008 |
13550 |
13640 |
13705 |
13515 |
13695 |
13600 |
145 |
50 |
91712 |
148765 |
9340 |
| 2009 |
13390 |
13415 |
13535 |
13360 |
13510 |
13430 |
120 |
40 |
29845 |
79219 |
3014 |
| 2010 |
13275 |
13295 |
13385 |
13230 |
13365 |
13285 |
90 |
10 |
14184 |
50936 |
1023 |
| 2011 |
13195 |
13200 |
13295 |
13160 |
13295 |
13200 |
100 |
5 |
6084 |
35196 |
-100 |
| 2012 |
13155 |
13165 |
13250 |
13110 |
13250 |
13165 |
95 |
10 |
5668 |
23657 |
-1115 |
| 2101 |
13145 |
13125 |
13270 |
13115 |
13270 |
13170 |
125 |
25 |
1488 |
8856 |
-311 |
| 2102 |
13155 |
13165 |
13240 |
13105 |
13230 |
13165 |
75 |
10 |
377 |
3694 |
98 |
| 2103 |
13165 |
13160 |
13200 |
13160 |
13200 |
13165 |
35 |
0 |
8 |
3911 |
-1 |
| 2104 |
13125 |
13130 |
13215 |
13130 |
13215 |
13165 |
90 |
40 |
4 |
3363 |
-2 |
| 2105 |
13160 |
13160 |
13275 |
13115 |
13275 |
13175 |
115 |
15 |
19 |
652 |
10 |
| 2106 |
13145 |
13215 |
13215 |
13095 |
13125 |
13125 |
-20 |
-20 |
10 |
9 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
231840 |
457077 / 6064 |
| 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 |
| 2007 |
16895 |
16985 |
17075 |
16820 |
16870 |
16975 |
-25 |
80 |
68100 |
50896 |
-9486 |
| 2008 |
16820 |
17000 |
17015 |
16760 |
16825 |
16910 |
5 |
90 |
154948 |
96074 |
4783 |
| 2009 |
16745 |
16940 |
16950 |
16705 |
16765 |
16845 |
20 |
100 |
34912 |
39963 |
3370 |
| 2010 |
16680 |
16810 |
16870 |
16645 |
16710 |
16775 |
30 |
95 |
8027 |
13799 |
-522 |
| 2011 |
16600 |
16790 |
16825 |
16615 |
16670 |
16730 |
70 |
130 |
1480 |
6878 |
285 |
| 2012 |
16590 |
16715 |
16840 |
16600 |
16640 |
16760 |
50 |
170 |
1649 |
4044 |
815 |
| 2101 |
16565 |
16650 |
16780 |
16570 |
16610 |
16690 |
45 |
125 |
194 |
1163 |
-33 |
| 2102 |
16530 |
16675 |
16740 |
16570 |
16570 |
16640 |
40 |
110 |
6 |
336 |
-2 |
| 2103 |
16545 |
16675 |
16700 |
16580 |
16580 |
16650 |
35 |
105 |
7 |
374 |
0 |
| 2104 |
16555 |
16630 |
16700 |
16520 |
16520 |
16655 |
-35 |
100 |
7 |
52 |
-4 |
| 2105 |
16555 |
16685 |
16750 |
16520 |
16520 |
16645 |
-35 |
90 |
17 |
88 |
1 |
| 2106 |
16525 |
|
|
|
16525 |
16525 |
0 |
0 |
0 |
2 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
269347 |
213669 / -793 |
| 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 |
| 2007 |
14530 |
14545 |
14730 |
14545 |
14645 |
14625 |
115 |
95 |
14826 |
17860 |
-1425 |
| 2008 |
14450 |
14535 |
14645 |
14460 |
14560 |
14545 |
110 |
95 |
15584 |
21819 |
1712 |
| 2009 |
14390 |
14450 |
14550 |
14395 |
14470 |
14455 |
80 |
65 |
3566 |
13304 |
976 |
| 2010 |
14360 |
14465 |
14515 |
14380 |
14420 |
14440 |
60 |
80 |
516 |
3429 |
65 |
| 2011 |
14375 |
14430 |
14500 |
14390 |
14470 |
14440 |
95 |
65 |
132 |
1670 |
10 |
| 2012 |
14395 |
14480 |
14525 |
14405 |
14480 |
14470 |
85 |
75 |
81 |
714 |
43 |
| 2101 |
14405 |
14465 |
14495 |
14420 |
14475 |
14470 |
70 |
65 |
29 |
199 |
9 |
| 2102 |
14380 |
|
|
|
14380 |
14380 |
0 |
0 |
0 |
30 |
0 |
| 2103 |
14370 |
14470 |
14470 |
14470 |
14470 |
14470 |
100 |
100 |
2 |
34 |
0 |
| 2104 |
14360 |
|
|
|
14455 |
14455 |
95 |
95 |
0 |
24 |
0 |
| 2105 |
14315 |
|
|
|
14315 |
14315 |
0 |
0 |
0 |
52 |
0 |
| 2106 |
14100 |
|
|
|
14100 |
14100 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
34736 |
59135 / 1390 |
| 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 |
| 2007 |
103090 |
104050 |
104100 |
101450 |
101860 |
102420 |
-1230 |
-670 |
8415 |
13307 |
-622 |
| 2008 |
103410 |
104190 |
104250 |
101660 |
101860 |
102760 |
-1550 |
-650 |
304679 |
114890 |
333 |
| 2009 |
103650 |
104120 |
104540 |
101910 |
102170 |
102910 |
-1480 |
-740 |
42978 |
54534 |
1567 |
| 2010 |
103650 |
104500 |
104500 |
102110 |
102370 |
103120 |
-1280 |
-530 |
215113 |
39092 |
4748 |
| 2011 |
103500 |
104330 |
104360 |
102000 |
102250 |
102940 |
-1250 |
-560 |
4619 |
6820 |
531 |
| 2012 |
103110 |
104520 |
104540 |
102180 |
102430 |
103380 |
-680 |
270 |
622 |
1187 |
-1 |
| 2101 |
103890 |
104560 |
104700 |
102380 |
102640 |
103250 |
-1250 |
-640 |
1801 |
10120 |
430 |
| 2102 |
103680 |
103020 |
103020 |
102550 |
102550 |
102780 |
-1130 |
-900 |
2 |
129 |
-1 |
| 2103 |
103580 |
103770 |
104830 |
103000 |
103110 |
103800 |
-470 |
220 |
8 |
145 |
1 |
| 2104 |
103750 |
103640 |
103640 |
103030 |
103030 |
103420 |
-720 |
-330 |
4 |
31 |
0 |
| 2105 |
104010 |
104510 |
104510 |
102750 |
102990 |
103400 |
-1020 |
-610 |
57 |
223 |
9 |
| 2106 |
104290 |
104290 |
104390 |
104290 |
104390 |
104340 |
100 |
50 |
2 |
0 |
-1 |
| 小计 |
|
|
|
|
|
|
|
|
578300 |
240478 / 6994 |
| 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 |
| 2007 |
138070 |
138140 |
139100 |
137080 |
137520 |
138230 |
-550 |
160 |
1579 |
2916 |
-375 |
| 2008 |
137450 |
137790 |
138880 |
136420 |
137010 |
137790 |
-440 |
340 |
41080 |
29560 |
-1753 |
| 2009 |
137070 |
137000 |
138260 |
136090 |
136820 |
137290 |
-250 |
220 |
4268 |
3082 |
418 |
| 2010 |
136380 |
136520 |
137770 |
135790 |
136380 |
136770 |
0 |
390 |
255 |
368 |
22 |
| 2011 |
136120 |
136820 |
137220 |
136380 |
136380 |
136640 |
260 |
520 |
11 |
18 |
4 |
| 2012 |
136280 |
|
|
|
136280 |
136280 |
0 |
0 |
0 |
9 |
0 |
| 2101 |
136650 |
137220 |
137590 |
135990 |
135990 |
136920 |
-660 |
270 |
23 |
173 |
2 |
| 2102 |
136180 |
|
|
|
136180 |
136180 |
0 |
0 |
0 |
2 |
0 |
| 2103 |
136500 |
|
|
|
136500 |
136500 |
0 |
0 |
0 |
2 |
0 |
| 2104 |
133570 |
|
|
|
133570 |
133570 |
0 |
0 |
0 |
0 |
0 |
| 2105 |
136960 |
|
|
|
136900 |
136900 |
-60 |
-60 |
0 |
8 |
0 |
| 2106 |
133900 |
|
|
|
133900 |
133900 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
47216 |
36138 / -1682 |
发表评论