2020年2月18日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/2/18 15:05:56
| 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 |
46050 |
46310 |
46310 |
46070 |
46120 |
46140 |
70 |
90 |
30820 |
103316 |
-6543 |
| 2004 |
46240 |
46420 |
46440 |
46240 |
46270 |
46310 |
30 |
70 |
43655 |
110530 |
-221 |
| 2005 |
46380 |
46540 |
46580 |
46370 |
46410 |
46430 |
30 |
50 |
23078 |
74888 |
3744 |
| 2006 |
46420 |
46630 |
46640 |
46420 |
46470 |
46480 |
50 |
60 |
9205 |
34896 |
3002 |
| 2007 |
46520 |
46780 |
46780 |
46520 |
46570 |
46580 |
50 |
60 |
2075 |
8291 |
800 |
| 2008 |
46690 |
46940 |
46940 |
46630 |
46670 |
46690 |
-20 |
0 |
662 |
4340 |
310 |
| 2009 |
46750 |
46890 |
46890 |
46720 |
46720 |
46760 |
-30 |
10 |
351 |
2403 |
70 |
| 2010 |
46860 |
46980 |
46980 |
46820 |
46880 |
46850 |
20 |
-10 |
139 |
843 |
47 |
| 2011 |
46920 |
46920 |
46960 |
46910 |
46950 |
46930 |
30 |
10 |
94 |
619 |
40 |
| 2012 |
46930 |
47060 |
47060 |
46990 |
47030 |
47020 |
100 |
90 |
46 |
1400 |
8 |
| 2101 |
47050 |
47110 |
47120 |
47100 |
47110 |
47110 |
60 |
60 |
32 |
208 |
12 |
| 2102 |
47050 |
47150 |
47220 |
47150 |
47220 |
47180 |
170 |
130 |
10 |
10 |
10 |
| 小计 |
110167 |
341744 / 1279 |
| 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 |
13645 |
13615 |
13720 |
13615 |
13705 |
13685 |
60 |
40 |
25464 |
83323 |
-1821 |
| 2004 |
13680 |
13685 |
13740 |
13665 |
13725 |
13710 |
45 |
30 |
33946 |
104009 |
2265 |
| 2005 |
13695 |
13700 |
13745 |
13685 |
13725 |
13725 |
30 |
30 |
16006 |
69105 |
2024 |
| 2006 |
13700 |
13700 |
13740 |
13685 |
13710 |
13715 |
10 |
15 |
11562 |
31344 |
1550 |
| 2007 |
13695 |
13690 |
13735 |
13685 |
13700 |
13710 |
5 |
15 |
4798 |
15642 |
1845 |
| 2008 |
13695 |
13700 |
13735 |
13700 |
13710 |
13720 |
15 |
25 |
1327 |
6885 |
494 |
| 2009 |
13715 |
13720 |
13765 |
13720 |
13720 |
13735 |
5 |
20 |
147 |
2492 |
15 |
| 2010 |
13750 |
13765 |
13765 |
13760 |
13760 |
13760 |
10 |
10 |
32 |
855 |
20 |
| 2011 |
13760 |
13755 |
13825 |
13755 |
13760 |
13775 |
0 |
15 |
5 |
303 |
4 |
| 2012 |
13785 |
13805 |
13805 |
13800 |
13805 |
13800 |
20 |
15 |
13 |
261 |
9 |
| 2101 |
13795 |
13860 |
13860 |
13790 |
13790 |
13835 |
-5 |
40 |
4 |
80 |
3 |
| 2102 |
13795 |
13795 |
13795 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
93304 |
314299 / 6408 |
| 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 |
17145 |
17195 |
17225 |
17110 |
17155 |
17145 |
10 |
0 |
13446 |
39443 |
-2795 |
| 2004 |
17195 |
17265 |
17270 |
17150 |
17190 |
17200 |
-5 |
5 |
50498 |
78198 |
168 |
| 2005 |
17235 |
17280 |
17305 |
17185 |
17220 |
17230 |
-15 |
-5 |
13717 |
44936 |
798 |
| 2006 |
17270 |
17335 |
17345 |
17210 |
17235 |
17250 |
-35 |
-20 |
3562 |
18029 |
74 |
| 2007 |
17270 |
17330 |
17335 |
17230 |
17245 |
17260 |
-25 |
-10 |
726 |
2922 |
247 |
| 2008 |
17305 |
17330 |
17360 |
17285 |
17285 |
17325 |
-20 |
20 |
3 |
282 |
0 |
| 2009 |
17305 |
17370 |
17410 |
17290 |
17315 |
17330 |
10 |
25 |
200 |
1182 |
110 |
| 2010 |
17370 |
17360 |
17370 |
17340 |
17340 |
17355 |
-30 |
-15 |
5 |
133 |
2 |
| 2011 |
17340 |
17340 |
17340 |
0 |
0 |
0 |
201 |
0 |
| 2012 |
17395 |
17400 |
17445 |
17400 |
17445 |
17420 |
50 |
25 |
2 |
88 |
0 |
| 2101 |
17380 |
17380 |
17380 |
17375 |
17375 |
17375 |
-5 |
-5 |
2 |
43 |
0 |
| 2102 |
17380 |
17480 |
17480 |
17480 |
17480 |
17480 |
100 |
100 |
1 |
1 |
1 |
| 小计 |
82162 |
185458 / -1395 |
| 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 |
14335 |
14375 |
14475 |
14340 |
14395 |
14390 |
60 |
55 |
4464 |
11358 |
-1876 |
| 2004 |
14375 |
14420 |
14515 |
14385 |
14450 |
14440 |
75 |
65 |
11756 |
24240 |
-295 |
| 2005 |
14420 |
14450 |
14550 |
14420 |
14495 |
14480 |
75 |
60 |
2230 |
6603 |
17 |
| 2006 |
14485 |
14475 |
14565 |
14450 |
14505 |
14535 |
20 |
50 |
208 |
1605 |
76 |
| 2007 |
14510 |
14525 |
14600 |
14525 |
14570 |
14575 |
60 |
65 |
38 |
577 |
0 |
| 2008 |
14585 |
14555 |
14610 |
14545 |
14595 |
14555 |
10 |
-30 |
9 |
269 |
-7 |
| 2009 |
14465 |
14465 |
14535 |
14465 |
14535 |
14525 |
70 |
60 |
11 |
123 |
-5 |
| 2010 |
14520 |
14565 |
14565 |
14565 |
14565 |
14565 |
45 |
45 |
1 |
71 |
0 |
| 2011 |
14485 |
14575 |
14665 |
14575 |
14665 |
14605 |
180 |
120 |
10 |
75 |
3 |
| 2012 |
14560 |
14570 |
14570 |
14570 |
14570 |
14570 |
10 |
10 |
1 |
64 |
-1 |
| 2101 |
14615 |
14575 |
14650 |
14575 |
14650 |
14605 |
35 |
-10 |
9 |
41 |
-3 |
| 2102 |
14615 |
14550 |
14740 |
14550 |
14740 |
14605 |
125 |
-10 |
6 |
6 |
6 |
| 小计 |
18743 |
45032 / -2085 |
| 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 |
104680 |
104800 |
105240 |
103180 |
104710 |
104100 |
30 |
-580 |
14501 |
29033 |
-2040 |
| 2004 |
105000 |
105200 |
105590 |
103420 |
105090 |
104430 |
90 |
-570 |
276967 |
124178 |
-4541 |
| 2005 |
105130 |
105220 |
105760 |
103770 |
105190 |
104630 |
60 |
-500 |
59395 |
68830 |
334 |
| 2006 |
105140 |
105450 |
105690 |
103900 |
105140 |
104660 |
0 |
-480 |
126895 |
32815 |
3602 |
| 2007 |
105060 |
105400 |
105580 |
103900 |
105060 |
104630 |
0 |
-430 |
2263 |
13201 |
298 |
| 2008 |
105130 |
105760 |
105760 |
103890 |
105020 |
104670 |
-110 |
-460 |
342 |
2516 |
-47 |
| 2009 |
105260 |
105470 |
106500 |
104080 |
105040 |
104740 |
-220 |
-520 |
3915 |
8876 |
960 |
| 2010 |
105170 |
105510 |
105810 |
104000 |
104890 |
104760 |
-280 |
-410 |
139 |
316 |
30 |
| 2011 |
104970 |
105510 |
105510 |
103900 |
104900 |
104530 |
-70 |
-440 |
88 |
406 |
34 |
| 2012 |
105250 |
104950 |
105020 |
104040 |
104740 |
104650 |
-510 |
-600 |
22 |
81 |
9 |
| 2101 |
105140 |
105500 |
105710 |
104000 |
105050 |
104810 |
-90 |
-330 |
285 |
401 |
125 |
| 2102 |
105140 |
105030 |
105190 |
104650 |
105190 |
104960 |
50 |
-180 |
4 |
3 |
3 |
| 小计 |
484816 |
280656 / -1233 |
| 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 |
138640 |
135040 |
139000 |
135040 |
139000 |
137020 |
360 |
-1620 |
2 |
0 |
-1 |
| 2004 |
136680 |
136680 |
136680 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
135400 |
136860 |
137440 |
135790 |
136240 |
136670 |
840 |
1270 |
1088 |
6781 |
194 |
| 2006 |
134680 |
135160 |
136660 |
134800 |
135470 |
135730 |
790 |
1050 |
13928 |
40735 |
950 |
| 2007 |
134390 |
136020 |
136270 |
134610 |
135230 |
135370 |
840 |
980 |
2338 |
10891 |
182 |
| 2008 |
135110 |
135050 |
135930 |
134010 |
134010 |
135150 |
-1100 |
40 |
106 |
96 |
18 |
| 2009 |
134480 |
135230 |
136070 |
134750 |
135720 |
135730 |
1240 |
1250 |
205 |
527 |
160 |
| 2010 |
133610 |
133610 |
133610 |
0 |
0 |
0 |
0 |
0 |
| 2011 |
133770 |
133770 |
133770 |
0 |
0 |
0 |
0 |
0 |
| 2012 |
130200 |
131410 |
131410 |
1210 |
1210 |
0 |
0 |
0 |
| 2101 |
134060 |
134060 |
134060 |
0 |
0 |
0 |
4 |
0 |
| 2102 |
134060 |
134060 |
134060 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
17667 |
59034 / 1503 |
发表评论