2020年6月15日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/6/15 15:23:01
| 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 |
| 2006 |
46890 |
47250 |
47840 |
46370 |
46370 |
47050 |
-520 |
160 |
8400 |
8275 |
-3965 |
| 2007 |
46690 |
46860 |
47330 |
46240 |
46280 |
46730 |
-410 |
40 |
184390 |
102014 |
1244 |
| 2008 |
46600 |
46740 |
47220 |
46100 |
46140 |
46600 |
-460 |
0 |
119184 |
81574 |
1289 |
| 2009 |
46580 |
46750 |
47180 |
46050 |
46080 |
46560 |
-500 |
-20 |
47823 |
62732 |
1130 |
| 2010 |
46630 |
46770 |
47150 |
46000 |
46000 |
46530 |
-630 |
-100 |
16792 |
40897 |
1135 |
| 2011 |
46590 |
46830 |
47130 |
45910 |
45910 |
46410 |
-680 |
-180 |
3716 |
13404 |
722 |
| 2012 |
46560 |
46760 |
47120 |
45950 |
45970 |
46380 |
-590 |
-180 |
2974 |
9436 |
1009 |
| 2101 |
46600 |
46760 |
47100 |
45960 |
45960 |
46280 |
-640 |
-320 |
401 |
2206 |
102 |
| 2102 |
46640 |
47050 |
47180 |
46020 |
46030 |
46430 |
-610 |
-210 |
177 |
1284 |
117 |
| 2103 |
46650 |
46990 |
47200 |
46170 |
46240 |
46730 |
-410 |
80 |
73 |
790 |
21 |
| 2104 |
46730 |
46960 |
46960 |
45990 |
46110 |
46400 |
-620 |
-330 |
30 |
403 |
8 |
| 2105 |
46810 |
47000 |
47350 |
46140 |
46190 |
46520 |
-620 |
-290 |
77 |
196 |
24 |
| 小计 |
|
|
|
|
|
|
|
|
384037 |
323211 / 2836 |
| 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 |
| 2006 |
13865 |
13850 |
13940 |
13790 |
13790 |
13830 |
-75 |
-35 |
4050 |
3660 |
-3425 |
| 2007 |
13570 |
13615 |
13690 |
13490 |
13605 |
13610 |
35 |
40 |
115854 |
133233 |
-2436 |
| 2008 |
13345 |
13380 |
13455 |
13245 |
13360 |
13360 |
15 |
15 |
76948 |
124162 |
2025 |
| 2009 |
13210 |
13250 |
13310 |
13100 |
13195 |
13210 |
-15 |
0 |
29983 |
75882 |
690 |
| 2010 |
13130 |
13165 |
13220 |
13005 |
13065 |
13105 |
-65 |
-25 |
12042 |
49716 |
-651 |
| 2011 |
13085 |
13155 |
13170 |
12960 |
13045 |
13050 |
-40 |
-35 |
6596 |
33417 |
166 |
| 2012 |
13070 |
13100 |
13150 |
12940 |
13000 |
13030 |
-70 |
-40 |
4794 |
23024 |
4 |
| 2101 |
13065 |
13115 |
13145 |
12905 |
13020 |
13040 |
-45 |
-25 |
507 |
7936 |
-121 |
| 2102 |
13110 |
13140 |
13175 |
12935 |
13020 |
13030 |
-90 |
-80 |
373 |
2905 |
119 |
| 2103 |
13100 |
13150 |
13190 |
12940 |
13030 |
13055 |
-70 |
-45 |
94 |
3966 |
-20 |
| 2104 |
13115 |
13160 |
13160 |
12990 |
13050 |
13065 |
-65 |
-50 |
617 |
3690 |
-148 |
| 2105 |
13150 |
13200 |
13210 |
12970 |
13100 |
13065 |
-50 |
-85 |
105 |
543 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
251963 |
462134 / -3796 |
| 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 |
| 2006 |
16440 |
16520 |
16520 |
16300 |
16300 |
16370 |
-140 |
-70 |
910 |
3525 |
-570 |
| 2007 |
16375 |
16470 |
16515 |
16230 |
16285 |
16345 |
-90 |
-30 |
146400 |
74570 |
-640 |
| 2008 |
16315 |
16350 |
16445 |
16175 |
16225 |
16285 |
-90 |
-30 |
85384 |
66764 |
2543 |
| 2009 |
16280 |
16355 |
16400 |
16140 |
16165 |
16245 |
-115 |
-35 |
24933 |
31105 |
700 |
| 2010 |
16255 |
16305 |
16365 |
16110 |
16160 |
16215 |
-95 |
-40 |
4865 |
12992 |
531 |
| 2011 |
16200 |
16270 |
16315 |
16090 |
16110 |
16170 |
-90 |
-30 |
697 |
6737 |
40 |
| 2012 |
16205 |
16275 |
16310 |
16090 |
16100 |
16165 |
-105 |
-40 |
181 |
3339 |
7 |
| 2101 |
16195 |
16250 |
16310 |
16100 |
16120 |
16160 |
-75 |
-35 |
140 |
1267 |
37 |
| 2102 |
16185 |
16095 |
16095 |
16095 |
16095 |
16095 |
-90 |
-90 |
1 |
337 |
-1 |
| 2103 |
16135 |
16300 |
16300 |
16060 |
16060 |
16190 |
-75 |
55 |
8 |
330 |
2 |
| 2104 |
16210 |
16205 |
16205 |
16140 |
16140 |
16170 |
-70 |
-40 |
2 |
52 |
2 |
| 2105 |
16170 |
16320 |
16320 |
16145 |
16145 |
16230 |
-25 |
60 |
2 |
89 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
263523 |
201107 / 2652 |
| 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 |
| 2006 |
14070 |
14135 |
14190 |
14005 |
14005 |
14100 |
-65 |
30 |
440 |
1965 |
60 |
| 2007 |
14145 |
14215 |
14235 |
14060 |
14080 |
14135 |
-65 |
-10 |
22689 |
20753 |
-2119 |
| 2008 |
14115 |
14185 |
14205 |
14025 |
14050 |
14095 |
-65 |
-20 |
8041 |
17897 |
1148 |
| 2009 |
14085 |
14160 |
14180 |
14000 |
14035 |
14080 |
-50 |
-5 |
1945 |
11287 |
501 |
| 2010 |
14085 |
14110 |
14160 |
14005 |
14035 |
14055 |
-50 |
-30 |
544 |
3013 |
291 |
| 2011 |
14070 |
14100 |
14165 |
13990 |
14035 |
14105 |
-35 |
35 |
78 |
1577 |
37 |
| 2012 |
14075 |
14160 |
14160 |
13970 |
14010 |
14105 |
-65 |
30 |
30 |
520 |
19 |
| 2101 |
14025 |
14150 |
14155 |
14010 |
14010 |
14130 |
-15 |
105 |
7 |
195 |
4 |
| 2102 |
13945 |
14015 |
14115 |
14015 |
14030 |
14050 |
85 |
105 |
4 |
28 |
1 |
| 2103 |
14005 |
14080 |
14120 |
13970 |
13970 |
14055 |
-35 |
50 |
8 |
33 |
1 |
| 2104 |
14030 |
14105 |
14105 |
13960 |
13960 |
14030 |
-70 |
0 |
5 |
24 |
1 |
| 2105 |
14035 |
14120 |
14160 |
14050 |
14050 |
14090 |
15 |
55 |
9 |
53 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
33800 |
57345 / -54 |
| 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 |
| 2006 |
101510 |
101130 |
101130 |
99990 |
99990 |
100720 |
-1520 |
-790 |
1224 |
10776 |
-312 |
| 2007 |
101310 |
102000 |
102090 |
100020 |
100200 |
100970 |
-1110 |
-340 |
18109 |
18802 |
-471 |
| 2008 |
101530 |
101930 |
102350 |
100220 |
100290 |
101360 |
-1240 |
-170 |
326602 |
120827 |
4583 |
| 2009 |
101730 |
102330 |
102570 |
100500 |
100540 |
101530 |
-1190 |
-200 |
41300 |
52515 |
2372 |
| 2010 |
101850 |
102980 |
102980 |
100630 |
100680 |
101660 |
-1170 |
-190 |
107831 |
28995 |
2248 |
| 2011 |
101680 |
101930 |
102450 |
100440 |
100500 |
101310 |
-1180 |
-370 |
2359 |
5869 |
146 |
| 2012 |
101760 |
102100 |
102430 |
100600 |
100600 |
101510 |
-1160 |
-250 |
144 |
713 |
-5 |
| 2101 |
101920 |
102420 |
102740 |
100650 |
100720 |
101790 |
-1200 |
-130 |
2719 |
8572 |
736 |
| 2102 |
102070 |
102150 |
102440 |
101100 |
101100 |
101680 |
-970 |
-390 |
8 |
121 |
0 |
| 2103 |
102070 |
102350 |
102410 |
100750 |
100750 |
101410 |
-1320 |
-660 |
20 |
139 |
-4 |
| 2104 |
102250 |
102400 |
102400 |
100860 |
100860 |
101840 |
-1390 |
-410 |
10 |
36 |
3 |
| 2105 |
102030 |
102100 |
102580 |
100700 |
100800 |
101610 |
-1230 |
-420 |
89 |
198 |
18 |
| 小计 |
|
|
|
|
|
|
|
|
500415 |
247563 / 9314 |
| 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 |
| 2006 |
138160 |
137720 |
138100 |
137010 |
137500 |
137620 |
-660 |
-540 |
168 |
1076 |
-80 |
| 2007 |
137440 |
138090 |
138580 |
135690 |
135780 |
136930 |
-1660 |
-510 |
2978 |
4493 |
-475 |
| 2008 |
136540 |
137300 |
137610 |
134460 |
134730 |
136210 |
-1810 |
-330 |
47784 |
32744 |
-322 |
| 2009 |
135720 |
136390 |
136750 |
133900 |
134180 |
135250 |
-1540 |
-470 |
6272 |
2525 |
447 |
| 2010 |
134920 |
135570 |
135920 |
133310 |
133700 |
134540 |
-1220 |
-380 |
176 |
257 |
23 |
| 2011 |
135400 |
134170 |
134620 |
133400 |
133400 |
134200 |
-2000 |
-1200 |
4 |
8 |
4 |
| 2012 |
136070 |
|
|
|
134210 |
134210 |
-1860 |
-1860 |
0 |
9 |
0 |
| 2101 |
135040 |
135650 |
135970 |
133560 |
133560 |
134790 |
-1480 |
-250 |
12 |
159 |
2 |
| 2102 |
135850 |
|
|
|
135850 |
135850 |
0 |
0 |
0 |
2 |
0 |
| 2103 |
136530 |
|
|
|
134060 |
134060 |
-2470 |
-2470 |
0 |
2 |
0 |
| 2104 |
130600 |
|
|
|
130600 |
130600 |
0 |
0 |
0 |
0 |
0 |
| 2105 |
135180 |
133900 |
133900 |
133900 |
133900 |
133900 |
-1280 |
-1280 |
1 |
7 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
57395 |
41282 / -401 |
发表评论