2020年3月9日上海期货即月金属收盘行情
来源:灵通铝材网
发布时间:2020/3/9 15:05:37
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 |
44780 |
43890 |
43890 |
43310 |
43570 |
43570 |
-1210 |
-1210 |
25765 |
38670 |
-6095 |
2004 |
44960 |
44000 |
44000 |
43460 |
43750 |
43760 |
-1210 |
-1200 |
61676 |
127014 |
1825 |
2005 |
45080 |
44050 |
44110 |
43500 |
43890 |
43880 |
-1190 |
-1200 |
96985 |
112389 |
3167 |
2006 |
45180 |
43330 |
44210 |
43330 |
44000 |
43980 |
-1180 |
-1200 |
35740 |
64448 |
3215 |
2007 |
45270 |
44000 |
44300 |
43740 |
44100 |
44090 |
-1170 |
-1180 |
12290 |
24781 |
3134 |
2008 |
45390 |
44300 |
44400 |
43880 |
44220 |
44200 |
-1170 |
-1190 |
4660 |
12357 |
1324 |
2009 |
45510 |
44880 |
44880 |
43950 |
44370 |
44330 |
-1140 |
-1180 |
2022 |
6230 |
738 |
2010 |
45610 |
44520 |
44630 |
44130 |
44490 |
44450 |
-1120 |
-1160 |
771 |
2661 |
382 |
2011 |
45660 |
44730 |
44730 |
44230 |
44610 |
44580 |
-1050 |
-1080 |
721 |
1330 |
351 |
2012 |
45770 |
45150 |
45150 |
44480 |
44770 |
44780 |
-1000 |
-990 |
362 |
1611 |
87 |
2101 |
45820 |
45500 |
45500 |
44700 |
44850 |
44910 |
-970 |
-910 |
213 |
418 |
98 |
2102 |
45910 |
44730 |
45260 |
44700 |
45010 |
44960 |
-900 |
-950 |
330 |
320 |
231 |
小计 |
|
|
|
|
|
|
|
|
241535 |
392229 / 8457 |
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 |
13085 |
12880 |
12945 |
12760 |
12795 |
12830 |
-290 |
-255 |
14005 |
38960 |
-4355 |
2004 |
13135 |
13025 |
13025 |
12805 |
12850 |
12885 |
-285 |
-250 |
45597 |
109130 |
-5439 |
2005 |
13170 |
13000 |
13030 |
12830 |
12890 |
12915 |
-280 |
-255 |
95705 |
143519 |
7156 |
2006 |
13210 |
13040 |
13065 |
12875 |
12935 |
12955 |
-275 |
-255 |
37535 |
65482 |
7595 |
2007 |
13250 |
13295 |
13295 |
12910 |
12975 |
13005 |
-275 |
-245 |
11141 |
36694 |
1473 |
2008 |
13290 |
13155 |
13155 |
12950 |
13000 |
13025 |
-290 |
-265 |
2201 |
13938 |
715 |
2009 |
13330 |
13200 |
13200 |
12985 |
13050 |
13065 |
-280 |
-265 |
1299 |
7900 |
41 |
2010 |
13380 |
13100 |
13180 |
13035 |
13095 |
13100 |
-285 |
-280 |
302 |
2988 |
73 |
2011 |
13425 |
13160 |
13295 |
13090 |
13130 |
13150 |
-295 |
-275 |
74 |
819 |
29 |
2012 |
13475 |
13220 |
13335 |
13115 |
13155 |
13225 |
-320 |
-250 |
68 |
558 |
23 |
2101 |
13500 |
13310 |
13310 |
13215 |
13215 |
13215 |
-285 |
-285 |
33 |
179 |
31 |
2102 |
13540 |
13275 |
13275 |
13255 |
13255 |
13265 |
-285 |
-275 |
2 |
104 |
1 |
小计 |
|
|
|
|
|
|
|
|
207962 |
420271 / 7343 |
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 |
15950 |
15700 |
15700 |
15195 |
15465 |
15405 |
-485 |
-545 |
7215 |
13275 |
-2255 |
2004 |
16005 |
15755 |
15755 |
15225 |
15510 |
15430 |
-495 |
-575 |
66945 |
54512 |
-9805 |
2005 |
16040 |
15705 |
15730 |
15235 |
15565 |
15455 |
-475 |
-585 |
126944 |
101660 |
2727 |
2006 |
16070 |
15800 |
15800 |
15265 |
15605 |
15495 |
-465 |
-575 |
30696 |
48463 |
2881 |
2007 |
16095 |
15850 |
15850 |
15290 |
15635 |
15555 |
-460 |
-540 |
8932 |
17274 |
1475 |
2008 |
16130 |
15930 |
15930 |
15320 |
15665 |
15580 |
-465 |
-550 |
803 |
1347 |
295 |
2009 |
16170 |
15800 |
15960 |
15360 |
15715 |
15575 |
-455 |
-595 |
1383 |
2893 |
-169 |
2010 |
16170 |
15595 |
15740 |
15365 |
15730 |
15595 |
-440 |
-575 |
306 |
830 |
118 |
2011 |
16200 |
15410 |
15740 |
15410 |
15640 |
15675 |
-560 |
-525 |
94 |
325 |
72 |
2012 |
16195 |
15665 |
15815 |
15550 |
15810 |
15735 |
-385 |
-460 |
65 |
216 |
37 |
2101 |
16265 |
15475 |
16000 |
15470 |
15785 |
15745 |
-480 |
-520 |
85 |
170 |
37 |
2102 |
16275 |
15480 |
15805 |
15480 |
15805 |
15740 |
-470 |
-535 |
20 |
76 |
10 |
小计 |
|
|
|
|
|
|
|
|
243488 |
241041 / -4577 |
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 |
14420 |
14250 |
14555 |
14170 |
14485 |
14440 |
65 |
20 |
1670 |
2880 |
-455 |
2004 |
14430 |
14390 |
14555 |
14105 |
14485 |
14420 |
55 |
-10 |
19901 |
19264 |
-606 |
2005 |
14440 |
14265 |
14505 |
14030 |
14445 |
14395 |
5 |
-45 |
14787 |
21287 |
-433 |
2006 |
14455 |
14200 |
14500 |
14030 |
14440 |
14405 |
-15 |
-50 |
3596 |
7533 |
45 |
2007 |
14440 |
14220 |
14510 |
14175 |
14440 |
14430 |
0 |
-10 |
247 |
907 |
-47 |
2008 |
14515 |
14295 |
14505 |
14295 |
14490 |
14460 |
-25 |
-55 |
14 |
297 |
-4 |
2009 |
14535 |
14085 |
14540 |
14085 |
14500 |
14435 |
-35 |
-100 |
63 |
172 |
3 |
2010 |
14535 |
14350 |
14530 |
14320 |
14530 |
14400 |
-5 |
-135 |
3 |
67 |
1 |
2011 |
14525 |
14520 |
14535 |
14520 |
14535 |
14525 |
10 |
0 |
2 |
131 |
-1 |
2012 |
14585 |
14475 |
14495 |
14475 |
14495 |
14485 |
-90 |
-100 |
2 |
53 |
-1 |
2101 |
14525 |
14535 |
14535 |
14535 |
14535 |
14535 |
10 |
10 |
1 |
38 |
-1 |
2102 |
14565 |
14530 |
14530 |
14430 |
14475 |
14485 |
-90 |
-80 |
7 |
13 |
-6 |
小计 |
|
|
|
|
|
|
|
|
40293 |
52642 / -1505 |
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 |
102450 |
100080 |
100490 |
98630 |
98890 |
99020 |
-3560 |
-3430 |
2634 |
6966 |
-1140 |
2004 |
102780 |
101950 |
101950 |
98940 |
99190 |
99670 |
-3590 |
-3110 |
52142 |
35425 |
-6049 |
2005 |
103080 |
102580 |
102580 |
99170 |
99470 |
100090 |
-3610 |
-2990 |
52466 |
48810 |
-5740 |
2006 |
103300 |
102170 |
102220 |
99320 |
99610 |
100010 |
-3690 |
-3290 |
447873 |
78954 |
-6649 |
2007 |
103340 |
102810 |
102810 |
99480 |
99800 |
100320 |
-3540 |
-3020 |
30444 |
16963 |
-2521 |
2008 |
103390 |
102810 |
102810 |
99600 |
99820 |
100790 |
-3570 |
-2600 |
5076 |
2380 |
-451 |
2009 |
103350 |
101500 |
102500 |
99000 |
99770 |
100370 |
-3580 |
-2980 |
8218 |
15251 |
-566 |
2010 |
103290 |
101820 |
102020 |
99570 |
99680 |
100290 |
-3610 |
-3000 |
137 |
337 |
16 |
2011 |
103250 |
101690 |
101690 |
99550 |
99770 |
100170 |
-3480 |
-3080 |
46 |
436 |
11 |
2012 |
103100 |
101000 |
101690 |
99620 |
99910 |
100340 |
-3190 |
-2760 |
66 |
205 |
17 |
2101 |
103140 |
101850 |
101850 |
99540 |
99940 |
100270 |
-3200 |
-2870 |
318 |
1256 |
89 |
2102 |
103260 |
101030 |
101260 |
99460 |
99940 |
100170 |
-3320 |
-3090 |
34 |
112 |
1 |
小计 |
|
|
|
|
|
|
|
|
599454 |
207095 / -22982 |
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 |
136270 |
134740 |
134750 |
132740 |
133100 |
133450 |
-3170 |
-2820 |
794 |
4419 |
49 |
2006 |
136240 |
134200 |
134560 |
132870 |
133240 |
133540 |
-3000 |
-2700 |
26201 |
39806 |
-1066 |
2007 |
136160 |
134940 |
134940 |
132890 |
133360 |
133590 |
-2800 |
-2570 |
11919 |
26326 |
-1395 |
2008 |
135850 |
133950 |
133950 |
132830 |
133410 |
133270 |
-2440 |
-2580 |
321 |
164 |
5 |
2009 |
135790 |
134700 |
134700 |
132900 |
132990 |
133300 |
-2800 |
-2490 |
67 |
454 |
24 |
2010 |
136490 |
|
|
|
133990 |
133990 |
-2500 |
-2500 |
0 |
0 |
0 |
2011 |
136140 |
|
|
|
133650 |
133650 |
-2490 |
-2490 |
0 |
0 |
0 |
2012 |
135540 |
|
|
|
133060 |
133060 |
-2480 |
-2480 |
0 |
0 |
0 |
2101 |
135940 |
|
|
|
133780 |
133780 |
-2160 |
-2160 |
0 |
5 |
0 |
2102 |
137080 |
|
|
|
137080 |
137080 |
0 |
0 |
0 |
2 |
0 |
小计 |
|
|
|
|
|
|
|
|
39302 |
71176 / -2383 |
发表评论