2020年8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：2020/8/18 15:06:28
| 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 |
| 2009 |
50390 |
50770 |
51370 |
50740 |
50830 |
51030 |
440 |
640 |
101530 |
99376 |
-4304 |
| 2010 |
50400 |
50790 |
51390 |
50770 |
50880 |
51060 |
480 |
660 |
79267 |
100565 |
3230 |
| 2011 |
50400 |
50750 |
51380 |
50750 |
50870 |
51060 |
470 |
660 |
26293 |
45470 |
4015 |
| 2012 |
50460 |
50780 |
51370 |
50780 |
50890 |
51070 |
430 |
610 |
10661 |
36318 |
984 |
| 2101 |
50590 |
50830 |
51400 |
50810 |
51010 |
51160 |
420 |
570 |
5968 |
18781 |
945 |
| 2102 |
50580 |
50880 |
51430 |
50870 |
50950 |
51140 |
370 |
560 |
1080 |
4248 |
11 |
| 2103 |
50640 |
50990 |
51500 |
50950 |
51050 |
51280 |
410 |
640 |
285 |
2516 |
-59 |
| 2104 |
50600 |
51100 |
51500 |
51000 |
51000 |
51240 |
400 |
640 |
46 |
1204 |
-2 |
| 2105 |
50700 |
51420 |
51540 |
51150 |
51150 |
51440 |
450 |
740 |
53 |
1808 |
2 |
| 2106 |
50640 |
51210 |
51550 |
51210 |
51220 |
51350 |
580 |
710 |
28 |
752 |
14 |
| 2107 |
50960 |
51380 |
51660 |
51110 |
51140 |
51390 |
180 |
430 |
36 |
126 |
10 |
| 2108 |
50960 |
51250 |
51390 |
51070 |
51070 |
51210 |
110 |
250 |
8 |
7 |
7 |
| 小计 |
|
|
|
|
|
|
|
|
225255 |
311171 / 4853 |
| 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 |
| 2009 |
14335 |
14410 |
14485 |
14370 |
14435 |
14425 |
100 |
90 |
73097 |
114645 |
729 |
| 2010 |
14230 |
14300 |
14370 |
14270 |
14315 |
14315 |
85 |
85 |
45174 |
94613 |
2405 |
| 2011 |
14115 |
14170 |
14240 |
14145 |
14170 |
14185 |
55 |
70 |
17498 |
48584 |
-2418 |
| 2012 |
14005 |
14035 |
14115 |
14025 |
14065 |
14065 |
60 |
60 |
5988 |
34553 |
49 |
| 2101 |
13910 |
13945 |
14010 |
13940 |
13970 |
13970 |
60 |
60 |
1545 |
24759 |
-176 |
| 2102 |
13890 |
13920 |
13950 |
13880 |
13940 |
13910 |
50 |
20 |
433 |
12889 |
-177 |
| 2103 |
13895 |
13925 |
13950 |
13860 |
13925 |
13925 |
30 |
30 |
104 |
7152 |
33 |
| 2104 |
13900 |
13930 |
13950 |
13910 |
13930 |
13930 |
30 |
30 |
34 |
5168 |
3 |
| 2105 |
13900 |
13910 |
13970 |
13910 |
13930 |
13920 |
30 |
20 |
8 |
1041 |
4 |
| 2106 |
13870 |
13935 |
13945 |
13935 |
13940 |
13940 |
70 |
70 |
5 |
317 |
4 |
| 2107 |
13880 |
|
|
|
13880 |
13880 |
0 |
0 |
0 |
198 |
0 |
| 2108 |
13880 |
14230 |
14230 |
13920 |
13920 |
14075 |
40 |
195 |
2 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
143888 |
343919 / 456 |
| 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 |
| 2009 |
19525 |
19875 |
20060 |
19800 |
19900 |
19905 |
375 |
380 |
147244 |
85160 |
-4012 |
| 2010 |
19415 |
19700 |
19930 |
19660 |
19800 |
19785 |
385 |
370 |
95193 |
80864 |
5132 |
| 2011 |
19260 |
19535 |
19755 |
19500 |
19635 |
19625 |
375 |
365 |
23646 |
36821 |
2395 |
| 2012 |
19130 |
19400 |
19565 |
19345 |
19465 |
19455 |
335 |
325 |
7264 |
13565 |
1044 |
| 2101 |
19025 |
19280 |
19440 |
19240 |
19385 |
19350 |
360 |
325 |
2094 |
4115 |
264 |
| 2102 |
19015 |
19180 |
19355 |
19180 |
19305 |
19270 |
290 |
255 |
324 |
1002 |
-5 |
| 2103 |
19020 |
19120 |
19300 |
19115 |
19255 |
19200 |
235 |
180 |
131 |
518 |
-6 |
| 2104 |
18950 |
19135 |
19270 |
19035 |
19205 |
19160 |
255 |
210 |
70 |
99 |
22 |
| 2105 |
18855 |
19060 |
19195 |
18995 |
19140 |
19075 |
285 |
220 |
64 |
275 |
5 |
| 2106 |
18975 |
19060 |
19170 |
19000 |
19155 |
19070 |
180 |
95 |
51 |
82 |
9 |
| 2107 |
18905 |
18980 |
19065 |
18940 |
19065 |
19040 |
160 |
135 |
29 |
72 |
10 |
| 2108 |
18905 |
|
|
|
18905 |
18905 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
276110 |
222573 / 4858 |
| 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 |
| 2009 |
16160 |
16135 |
16280 |
16055 |
16165 |
16160 |
5 |
0 |
21497 |
16519 |
-2380 |
| 2010 |
16095 |
16155 |
16240 |
16035 |
16135 |
16125 |
40 |
30 |
12578 |
17033 |
1493 |
| 2011 |
16030 |
16080 |
16145 |
15965 |
16050 |
16050 |
20 |
20 |
1703 |
5321 |
342 |
| 2012 |
15980 |
15970 |
16070 |
15940 |
16025 |
16005 |
45 |
25 |
279 |
1836 |
-35 |
| 2101 |
15945 |
16000 |
16045 |
15895 |
15965 |
15970 |
20 |
25 |
20 |
642 |
3 |
| 2102 |
15950 |
15950 |
15950 |
15950 |
15950 |
15950 |
0 |
0 |
1 |
91 |
0 |
| 2103 |
15830 |
15960 |
15960 |
15840 |
15895 |
15905 |
65 |
75 |
5 |
79 |
-1 |
| 2104 |
15810 |
|
|
|
15810 |
15810 |
0 |
0 |
0 |
28 |
0 |
| 2105 |
15765 |
|
|
|
15765 |
15765 |
0 |
0 |
0 |
41 |
0 |
| 2106 |
15760 |
|
|
|
15760 |
15760 |
0 |
0 |
0 |
10 |
0 |
| 2107 |
15780 |
|
|
|
15780 |
15780 |
0 |
0 |
0 |
9 |
0 |
| 2108 |
15780 |
|
|
|
15780 |
15780 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
36083 |
41609 / -578 |
| 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 |
| 2009 |
114700 |
115970 |
116550 |
115090 |
115700 |
115720 |
1000 |
1020 |
5662 |
17843 |
-1648 |
| 2010 |
114860 |
116100 |
116870 |
115360 |
116150 |
116090 |
1290 |
1230 |
292957 |
127670 |
-8114 |
| 2011 |
114930 |
116340 |
116900 |
115470 |
116290 |
116120 |
1360 |
1190 |
346765 |
67665 |
3040 |
| 2012 |
115010 |
116220 |
116930 |
115500 |
116300 |
116170 |
1290 |
1160 |
29006 |
30004 |
1287 |
| 2101 |
115190 |
116260 |
117000 |
115500 |
116320 |
116230 |
1130 |
1040 |
8483 |
22689 |
149 |
| 2102 |
115880 |
116830 |
117080 |
115810 |
116390 |
116460 |
510 |
580 |
31 |
668 |
0 |
| 2103 |
115150 |
116830 |
117020 |
115710 |
116180 |
116130 |
1030 |
980 |
25 |
356 |
-1 |
| 2104 |
115550 |
|
|
|
116370 |
116370 |
820 |
820 |
0 |
117 |
0 |
| 2105 |
115810 |
115810 |
117200 |
115810 |
116270 |
116750 |
460 |
940 |
123 |
991 |
-18 |
| 2106 |
115340 |
116410 |
116410 |
116210 |
116270 |
116330 |
930 |
990 |
5 |
91 |
0 |
| 2107 |
114980 |
117100 |
117100 |
116350 |
116350 |
116910 |
1370 |
1930 |
29 |
81 |
-4 |
| 2108 |
114980 |
|
|
|
114980 |
114980 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
683086 |
268175 / -5309 |
| 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 |
| 2009 |
142310 |
141990 |
142980 |
141450 |
142410 |
142350 |
100 |
40 |
262 |
1930 |
-44 |
| 2010 |
142580 |
142860 |
143320 |
141720 |
142860 |
142640 |
280 |
60 |
37867 |
24175 |
-59 |
| 2011 |
142940 |
141980 |
143670 |
141980 |
143080 |
142940 |
140 |
0 |
13961 |
17650 |
1049 |
| 2012 |
143140 |
143360 |
143850 |
142400 |
143520 |
143230 |
380 |
90 |
9314 |
955 |
157 |
| 2101 |
143610 |
143510 |
144010 |
142690 |
143810 |
143380 |
200 |
-230 |
100 |
306 |
23 |
| 2102 |
143220 |
|
|
|
143220 |
143220 |
0 |
0 |
0 |
31 |
0 |
| 2103 |
143640 |
|
|
|
143640 |
143640 |
0 |
0 |
0 |
8 |
0 |
| 2104 |
143240 |
|
|
|
143240 |
143240 |
0 |
0 |
0 |
4 |
0 |
| 2105 |
143320 |
|
|
|
143320 |
143320 |
0 |
0 |
0 |
29 |
0 |
| 2106 |
143520 |
|
|
|
143520 |
143520 |
0 |
0 |
0 |
10 |
0 |
| 2107 |
144390 |
143950 |
143950 |
143950 |
143950 |
143950 |
-440 |
-440 |
1 |
2 |
1 |
| 2108 |
144390 |
|
|
|
144390 |
144390 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
61505 |
45100 / 1127 |
发表评论