2020年2月27日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/2/27 15:14:25
| 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 |
45510 |
45510 |
45510 |
45250 |
45250 |
45350 |
-260 |
-160 |
26896 |
67729 |
-7956 |
| 2004 |
45670 |
45620 |
45650 |
45430 |
45440 |
45530 |
-230 |
-140 |
54248 |
126637 |
4176 |
| 2005 |
45770 |
45670 |
45740 |
45540 |
45560 |
45620 |
-210 |
-150 |
35348 |
90463 |
1707 |
| 2006 |
45830 |
45710 |
45800 |
45600 |
45620 |
45680 |
-210 |
-150 |
9716 |
49971 |
862 |
| 2007 |
45940 |
45850 |
45890 |
45700 |
45700 |
45770 |
-240 |
-170 |
2033 |
13403 |
349 |
| 2008 |
46030 |
45930 |
45980 |
45810 |
45860 |
45880 |
-170 |
-150 |
694 |
8431 |
424 |
| 2009 |
46130 |
45950 |
46060 |
45890 |
45940 |
45970 |
-190 |
-160 |
220 |
3596 |
93 |
| 2010 |
46180 |
46160 |
46160 |
46000 |
46020 |
46080 |
-160 |
-100 |
79 |
1160 |
27 |
| 2011 |
46300 |
46190 |
46210 |
46150 |
46210 |
46170 |
-90 |
-130 |
19 |
738 |
6 |
| 2012 |
46380 |
46220 |
46300 |
46160 |
46160 |
46210 |
-220 |
-170 |
26 |
1398 |
-2 |
| 2101 |
46480 |
46280 |
46380 |
46250 |
46270 |
46300 |
-210 |
-180 |
12 |
261 |
9 |
| 2102 |
46490 |
46490 |
46490 |
0 |
0 |
0 |
40 |
0 |
| 小计 |
129291 |
363827 / -305 |
| 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 |
13465 |
13450 |
13455 |
13360 |
13385 |
13405 |
-80 |
-60 |
10915 |
59064 |
-3161 |
| 2004 |
13510 |
13475 |
13505 |
13410 |
13430 |
13450 |
-80 |
-60 |
44500 |
131547 |
6046 |
| 2005 |
13545 |
13515 |
13545 |
13455 |
13475 |
13490 |
-70 |
-55 |
27344 |
91700 |
1864 |
| 2006 |
13570 |
13540 |
13570 |
13480 |
13490 |
13505 |
-80 |
-65 |
11520 |
42324 |
3372 |
| 2007 |
13595 |
13560 |
13590 |
13500 |
13510 |
13525 |
-85 |
-70 |
2876 |
25565 |
1765 |
| 2008 |
13610 |
13580 |
13585 |
13520 |
13530 |
13555 |
-80 |
-55 |
400 |
8546 |
146 |
| 2009 |
13640 |
13650 |
13650 |
13545 |
13555 |
13570 |
-85 |
-70 |
588 |
4126 |
208 |
| 2010 |
13650 |
13620 |
13620 |
13590 |
13595 |
13605 |
-55 |
-45 |
64 |
1588 |
64 |
| 2011 |
13700 |
13670 |
13670 |
13630 |
13640 |
13640 |
-60 |
-60 |
16 |
387 |
9 |
| 2012 |
13780 |
13625 |
13675 |
13625 |
13675 |
13665 |
-105 |
-115 |
13 |
316 |
1 |
| 2101 |
13730 |
13680 |
13680 |
13680 |
13680 |
13680 |
-50 |
-50 |
1 |
94 |
0 |
| 2102 |
13735 |
13720 |
13725 |
13715 |
13715 |
13715 |
-20 |
-20 |
29 |
53 |
21 |
| 小计 |
98266 |
365310 / 10335 |
| 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 |
16390 |
16415 |
16460 |
16350 |
16380 |
16425 |
-10 |
35 |
8925 |
25297 |
-2541 |
| 2004 |
16450 |
16450 |
16540 |
16450 |
16460 |
16495 |
10 |
45 |
54921 |
89191 |
-60 |
| 2005 |
16490 |
16540 |
16575 |
16480 |
16480 |
16525 |
-10 |
35 |
26376 |
70755 |
1772 |
| 2006 |
16520 |
16550 |
16595 |
16510 |
16510 |
16555 |
-10 |
35 |
6548 |
28584 |
902 |
| 2007 |
16555 |
16550 |
16625 |
16550 |
16550 |
16590 |
-5 |
35 |
1523 |
9338 |
325 |
| 2008 |
16565 |
16590 |
16645 |
16590 |
16635 |
16615 |
70 |
50 |
126 |
511 |
85 |
| 2009 |
16615 |
16575 |
16690 |
16575 |
16620 |
16645 |
5 |
30 |
167 |
2166 |
-12 |
| 2010 |
16590 |
16660 |
16715 |
16600 |
16600 |
16650 |
10 |
60 |
41 |
335 |
27 |
| 2011 |
16735 |
16720 |
16730 |
16650 |
16650 |
16695 |
-85 |
-40 |
7 |
240 |
-5 |
| 2012 |
16695 |
16745 |
16785 |
16705 |
16705 |
16730 |
10 |
35 |
18 |
210 |
-2 |
| 2101 |
16745 |
16765 |
16800 |
16735 |
16750 |
16755 |
5 |
10 |
13 |
104 |
-5 |
| 2102 |
16795 |
16795 |
16795 |
0 |
0 |
0 |
34 |
0 |
| 小计 |
98665 |
226765 / 486 |
| 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 |
14495 |
14495 |
14535 |
14430 |
14490 |
14460 |
-5 |
-35 |
2246 |
6691 |
-976 |
| 2004 |
14545 |
14525 |
14590 |
14460 |
14520 |
14515 |
-25 |
-30 |
13412 |
24545 |
224 |
| 2005 |
14540 |
14540 |
14580 |
14470 |
14535 |
14510 |
-5 |
-30 |
5011 |
13591 |
1050 |
| 2006 |
14570 |
14545 |
14600 |
14490 |
14550 |
14540 |
-20 |
-30 |
1479 |
3588 |
944 |
| 2007 |
14590 |
14565 |
14605 |
14530 |
14605 |
14565 |
15 |
-25 |
19 |
623 |
-10 |
| 2008 |
14615 |
14580 |
14635 |
14575 |
14635 |
14590 |
20 |
-25 |
6 |
284 |
2 |
| 2009 |
14630 |
14585 |
14650 |
14535 |
14650 |
14590 |
20 |
-40 |
16 |
115 |
-7 |
| 2010 |
14645 |
14605 |
14665 |
14575 |
14665 |
14615 |
20 |
-30 |
8 |
67 |
-1 |
| 2011 |
14695 |
14590 |
14730 |
14590 |
14710 |
14720 |
15 |
25 |
44 |
111 |
38 |
| 2012 |
14690 |
14685 |
14685 |
14685 |
14685 |
14685 |
-5 |
-5 |
1 |
56 |
0 |
| 2101 |
14595 |
14595 |
14595 |
0 |
0 |
0 |
45 |
0 |
| 2102 |
14790 |
14790 |
14790 |
0 |
0 |
0 |
18 |
0 |
| 小计 |
22242 |
49734 / 1264 |
| 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 |
101290 |
100740 |
101160 |
100030 |
100300 |
100690 |
-990 |
-600 |
8915 |
12520 |
-2155 |
| 2004 |
101600 |
101050 |
101600 |
100380 |
100780 |
101080 |
-820 |
-520 |
121949 |
88118 |
-14541 |
| 2005 |
101840 |
101200 |
101840 |
100830 |
101000 |
101340 |
-840 |
-500 |
38164 |
65164 |
-3071 |
| 2006 |
102000 |
101000 |
101910 |
100910 |
101110 |
101400 |
-890 |
-600 |
249947 |
53166 |
2044 |
| 2007 |
102000 |
101200 |
101860 |
100910 |
101130 |
101360 |
-870 |
-640 |
7422 |
14147 |
368 |
| 2008 |
101990 |
101400 |
101800 |
100860 |
101070 |
101360 |
-920 |
-630 |
1139 |
2720 |
41 |
| 2009 |
102020 |
101780 |
101970 |
101100 |
101210 |
101510 |
-810 |
-510 |
3026 |
14163 |
137 |
| 2010 |
101590 |
102000 |
102000 |
101170 |
101210 |
101430 |
-380 |
-160 |
22 |
327 |
-1 |
| 2011 |
101900 |
101320 |
101750 |
101210 |
101420 |
101460 |
-480 |
-440 |
18 |
429 |
-7 |
| 2012 |
101830 |
101780 |
101890 |
101300 |
101450 |
101550 |
-380 |
-280 |
19 |
158 |
7 |
| 2101 |
101940 |
101840 |
101960 |
101240 |
101390 |
101520 |
-550 |
-420 |
41 |
1027 |
6 |
| 2102 |
102020 |
101700 |
101990 |
101330 |
101330 |
101710 |
-690 |
-310 |
29 |
92 |
4 |
| 小计 |
430691 |
252031 / -17168 |
| 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 |
137280 |
136950 |
137150 |
136010 |
136720 |
136560 |
-560 |
-720 |
991 |
6473 |
-111 |
| 2006 |
136550 |
135800 |
136800 |
135340 |
136230 |
135930 |
-320 |
-620 |
14079 |
41472 |
825 |
| 2007 |
136250 |
135770 |
136610 |
135170 |
135960 |
135740 |
-290 |
-510 |
7816 |
16054 |
2819 |
| 2008 |
136420 |
136090 |
137910 |
134520 |
134520 |
135820 |
-1900 |
-600 |
51 |
120 |
-2 |
| 2009 |
136400 |
136170 |
136300 |
135670 |
136250 |
136100 |
-150 |
-300 |
8 |
605 |
-1 |
| 2010 |
133560 |
133560 |
133560 |
0 |
0 |
0 |
0 |
0 |
| 2011 |
133500 |
133210 |
133210 |
-290 |
-290 |
0 |
0 |
0 |
| 2012 |
132050 |
131760 |
131760 |
-290 |
-290 |
0 |
0 |
0 |
| 2101 |
135580 |
135580 |
135580 |
0 |
0 |
0 |
4 |
0 |
| 2102 |
134060 |
134060 |
134060 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
22945 |
64728 / 3530 |
发表评论