2020年2月6日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/2/6 15:14:11
| 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 |
| 2002 |
45230 |
45520 |
46030 |
45510 |
45860 |
45800 |
630 |
570 |
6215 |
36940 |
-1495 |
| 2003 |
45400 |
45660 |
46200 |
45620 |
46040 |
45940 |
640 |
540 |
35004 |
107093 |
-940 |
| 2004 |
45540 |
45750 |
46330 |
45750 |
46160 |
46070 |
620 |
530 |
47408 |
82249 |
4834 |
| 2005 |
45630 |
45920 |
46420 |
45840 |
46220 |
46160 |
590 |
530 |
22816 |
51387 |
1863 |
| 2006 |
45710 |
46000 |
46460 |
45940 |
46310 |
46240 |
600 |
530 |
5830 |
22479 |
871 |
| 2007 |
45790 |
46300 |
46570 |
46100 |
46400 |
46390 |
610 |
600 |
1781 |
5365 |
446 |
| 2008 |
46020 |
46230 |
46840 |
46230 |
46520 |
46510 |
500 |
490 |
582 |
2778 |
171 |
| 2009 |
46080 |
46230 |
46830 |
46230 |
46630 |
46630 |
550 |
550 |
213 |
1529 |
80 |
| 2010 |
46240 |
46540 |
47120 |
46520 |
46750 |
46760 |
510 |
520 |
83 |
560 |
49 |
| 2011 |
46300 |
46640 |
46980 |
46640 |
46820 |
46840 |
520 |
540 |
64 |
460 |
41 |
| 2012 |
46340 |
46540 |
47020 |
46520 |
46950 |
46800 |
610 |
460 |
197 |
1211 |
129 |
| 2101 |
46400 |
46730 |
47090 |
46730 |
46980 |
46900 |
580 |
500 |
47 |
121 |
33 |
| 小计 |
120240 |
312172 / 6082 |
| 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 |
| 2002 |
13590 |
13635 |
13650 |
13610 |
13650 |
13625 |
60 |
35 |
5410 |
36730 |
-1010 |
| 2003 |
13615 |
13655 |
13680 |
13635 |
13670 |
13660 |
55 |
45 |
19808 |
85312 |
-1480 |
| 2004 |
13650 |
13740 |
13740 |
13670 |
13695 |
13685 |
45 |
35 |
18668 |
80236 |
-526 |
| 2005 |
13660 |
13710 |
13735 |
13670 |
13700 |
13690 |
40 |
30 |
7883 |
51492 |
468 |
| 2006 |
13670 |
13700 |
13750 |
13680 |
13710 |
13695 |
40 |
25 |
1542 |
20443 |
225 |
| 2007 |
13665 |
13690 |
13700 |
13675 |
13700 |
13685 |
35 |
20 |
699 |
8979 |
-14 |
| 2008 |
13655 |
13690 |
13700 |
13670 |
13700 |
13685 |
45 |
30 |
372 |
3819 |
-21 |
| 2009 |
13660 |
13700 |
13710 |
13680 |
13710 |
13690 |
50 |
30 |
88 |
1332 |
3 |
| 2010 |
13675 |
13690 |
13710 |
13685 |
13710 |
13700 |
35 |
25 |
54 |
535 |
26 |
| 2011 |
13695 |
13700 |
13735 |
13685 |
13735 |
13685 |
40 |
-10 |
22 |
241 |
10 |
| 2012 |
13680 |
13685 |
13685 |
13685 |
13685 |
13685 |
5 |
5 |
1 |
229 |
0 |
| 2101 |
13695 |
13720 |
13750 |
13720 |
13745 |
13730 |
50 |
35 |
4 |
47 |
2 |
| 小计 |
54551 |
289395 / -2317 |
| 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 |
| 2002 |
17265 |
17320 |
17340 |
17275 |
17300 |
17305 |
35 |
40 |
2160 |
13325 |
-475 |
| 2003 |
17300 |
17360 |
17400 |
17315 |
17335 |
17350 |
35 |
50 |
34973 |
57398 |
-1386 |
| 2004 |
17340 |
17350 |
17420 |
17350 |
17370 |
17380 |
30 |
40 |
31071 |
55241 |
438 |
| 2005 |
17350 |
17350 |
17435 |
17350 |
17385 |
17395 |
35 |
45 |
9370 |
31987 |
505 |
| 2006 |
17345 |
17380 |
17450 |
17370 |
17395 |
17405 |
50 |
60 |
1683 |
11154 |
87 |
| 2007 |
17355 |
17410 |
17440 |
17365 |
17370 |
17405 |
15 |
50 |
160 |
399 |
38 |
| 2008 |
17360 |
17425 |
17445 |
17370 |
17425 |
17405 |
65 |
45 |
22 |
199 |
2 |
| 2009 |
17365 |
17420 |
17470 |
17360 |
17435 |
17435 |
70 |
70 |
229 |
759 |
142 |
| 2010 |
17375 |
17445 |
17465 |
17380 |
17455 |
17440 |
80 |
65 |
18 |
111 |
1 |
| 2011 |
17355 |
17450 |
17485 |
17415 |
17485 |
17455 |
130 |
100 |
6 |
192 |
3 |
| 2012 |
17355 |
17440 |
17460 |
17440 |
17460 |
17440 |
105 |
85 |
5 |
81 |
4 |
| 2101 |
17365 |
17380 |
17505 |
17380 |
17500 |
17465 |
135 |
100 |
10 |
12 |
1 |
| 小计 |
79707 |
170858 / -640 |
| 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 |
| 2002 |
14200 |
14095 |
14140 |
14075 |
14140 |
14105 |
-60 |
-95 |
280 |
3465 |
5 |
| 2003 |
14200 |
14195 |
14210 |
14120 |
14175 |
14165 |
-25 |
-35 |
9855 |
22591 |
13 |
| 2004 |
14215 |
14185 |
14235 |
14150 |
14205 |
14190 |
-10 |
-25 |
7962 |
17655 |
1636 |
| 2005 |
14245 |
14210 |
14255 |
14170 |
14240 |
14210 |
-5 |
-35 |
1245 |
4475 |
599 |
| 2006 |
14260 |
14220 |
14265 |
14205 |
14225 |
14225 |
-35 |
-35 |
110 |
884 |
72 |
| 2007 |
14325 |
14265 |
14295 |
14240 |
14295 |
14265 |
-30 |
-60 |
16 |
398 |
9 |
| 2008 |
14245 |
14280 |
14280 |
14260 |
14275 |
14270 |
30 |
25 |
10 |
168 |
-1 |
| 2009 |
14305 |
14245 |
14335 |
14220 |
14290 |
14285 |
-15 |
-20 |
18 |
111 |
1 |
| 2010 |
14315 |
14250 |
14315 |
14210 |
14295 |
14270 |
-20 |
-45 |
5 |
62 |
-1 |
| 2011 |
14285 |
14230 |
14310 |
14230 |
14310 |
14280 |
25 |
-5 |
3 |
59 |
0 |
| 2012 |
14305 |
14305 |
14305 |
0 |
0 |
0 |
48 |
0 |
| 2101 |
14380 |
14325 |
14335 |
14325 |
14335 |
14330 |
-45 |
-50 |
3 |
24 |
3 |
| 小计 |
19507 |
49940 / 2336 |
| 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 |
| 2002 |
104400 |
104800 |
105410 |
104220 |
104550 |
104820 |
150 |
420 |
516 |
13956 |
-186 |
| 2003 |
104880 |
105390 |
105990 |
104600 |
104960 |
105220 |
80 |
340 |
40425 |
49450 |
-4308 |
| 2004 |
105020 |
105400 |
106200 |
104760 |
105070 |
105380 |
50 |
360 |
490301 |
115835 |
4920 |
| 2005 |
105070 |
105690 |
106220 |
104800 |
105130 |
105410 |
60 |
340 |
35206 |
66873 |
486 |
| 2006 |
104890 |
106320 |
106320 |
104760 |
105000 |
105390 |
110 |
500 |
6539 |
25218 |
457 |
| 2007 |
104770 |
105430 |
106000 |
104680 |
104920 |
105200 |
150 |
430 |
1372 |
12543 |
-92 |
| 2008 |
104710 |
105230 |
105850 |
104580 |
104820 |
105160 |
110 |
450 |
169 |
2506 |
-16 |
| 2009 |
104900 |
105580 |
106170 |
104800 |
105060 |
105350 |
160 |
450 |
1630 |
4770 |
642 |
| 2010 |
104850 |
105860 |
105860 |
104760 |
104980 |
105210 |
130 |
360 |
41 |
255 |
4 |
| 2011 |
104830 |
105850 |
105880 |
104980 |
105000 |
105350 |
170 |
520 |
35 |
350 |
3 |
| 2012 |
104820 |
105960 |
105960 |
105220 |
105220 |
105540 |
400 |
720 |
9 |
70 |
4 |
| 2101 |
105320 |
105990 |
106360 |
105210 |
105770 |
105800 |
450 |
480 |
58 |
51 |
0 |
| 小计 |
576301 |
291877 / 1914 |
| 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 |
| 2002 |
140120 |
140120 |
140120 |
0 |
0 |
0 |
0 |
0 |
| 2003 |
134380 |
134380 |
134380 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
138110 |
136680 |
136680 |
-1430 |
-1430 |
0 |
0 |
0 |
| 2005 |
132440 |
134410 |
134600 |
132630 |
134010 |
133350 |
1570 |
910 |
1223 |
6544 |
-223 |
| 2006 |
131780 |
132000 |
133860 |
132000 |
133380 |
132700 |
1600 |
920 |
9084 |
34800 |
2689 |
| 2007 |
131790 |
132330 |
133550 |
131970 |
133240 |
132640 |
1450 |
850 |
3270 |
6852 |
2639 |
| 2008 |
131690 |
132250 |
133310 |
131850 |
132340 |
132730 |
650 |
1040 |
68 |
48 |
30 |
| 2009 |
131830 |
133000 |
133500 |
132600 |
132870 |
132850 |
1040 |
1020 |
12 |
369 |
-1 |
| 2010 |
131360 |
131360 |
131360 |
0 |
0 |
0 |
0 |
0 |
| 2011 |
134630 |
134630 |
134630 |
0 |
0 |
0 |
1 |
0 |
| 2012 |
131670 |
131670 |
131670 |
0 |
0 |
0 |
0 |
0 |
| 2101 |
132280 |
132280 |
132280 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
13657 |
48618 / 5134 |
发表评论