2020年3月16日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/3/16 15:40:48
| 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 |
42950 |
43000 |
43240 |
42320 |
42320 |
43080 |
-630 |
130 |
5240 |
22610 |
-1345 |
| 2004 |
43150 |
43320 |
43440 |
42500 |
42520 |
43110 |
-630 |
-40 |
58058 |
127110 |
355 |
| 2005 |
43300 |
43340 |
43600 |
42600 |
42630 |
43240 |
-670 |
-60 |
98132 |
123968 |
2853 |
| 2006 |
43460 |
43500 |
43740 |
42760 |
42760 |
43370 |
-700 |
-90 |
36289 |
73692 |
1534 |
| 2007 |
43530 |
43400 |
43830 |
42870 |
42880 |
43470 |
-650 |
-60 |
9715 |
31764 |
1305 |
| 2008 |
43660 |
43670 |
43950 |
42990 |
42990 |
43600 |
-670 |
-60 |
2684 |
15591 |
461 |
| 2009 |
43840 |
43690 |
44080 |
43110 |
43180 |
43680 |
-660 |
-160 |
1664 |
7365 |
226 |
| 2010 |
44000 |
44010 |
44170 |
43240 |
43240 |
43740 |
-760 |
-260 |
425 |
3605 |
189 |
| 2011 |
43960 |
44140 |
44270 |
43350 |
43420 |
43750 |
-540 |
-210 |
140 |
1841 |
46 |
| 2012 |
44080 |
44120 |
44440 |
43450 |
43450 |
43880 |
-630 |
-200 |
199 |
1976 |
69 |
| 2101 |
44120 |
44300 |
44540 |
43600 |
43600 |
44150 |
-520 |
30 |
70 |
580 |
15 |
| 2102 |
44340 |
44590 |
44590 |
43760 |
43760 |
44170 |
-580 |
-170 |
57 |
458 |
3 |
| 小计 |
|
|
|
|
|
|
|
|
212673 |
410560 / 5711 |
| 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 |
12710 |
12860 |
12860 |
12345 |
12345 |
12765 |
-365 |
55 |
5535 |
19610 |
-2210 |
| 2004 |
12805 |
12850 |
12940 |
12735 |
12760 |
12810 |
-45 |
5 |
26033 |
102080 |
-831 |
| 2005 |
12865 |
12945 |
13000 |
12795 |
12820 |
12875 |
-45 |
10 |
60353 |
151506 |
3752 |
| 2006 |
12920 |
13000 |
13065 |
12855 |
12885 |
12930 |
-35 |
10 |
21939 |
79646 |
3311 |
| 2007 |
12955 |
13045 |
13100 |
12900 |
12930 |
12970 |
-25 |
15 |
8514 |
50475 |
2588 |
| 2008 |
12990 |
13080 |
13150 |
12955 |
12980 |
13015 |
-10 |
25 |
4032 |
16245 |
247 |
| 2009 |
13010 |
13160 |
13195 |
13010 |
13010 |
13075 |
0 |
65 |
707 |
8940 |
99 |
| 2010 |
13035 |
13215 |
13215 |
13075 |
13080 |
13115 |
45 |
80 |
22 |
3654 |
-9 |
| 2011 |
13115 |
13210 |
13215 |
13130 |
13130 |
13185 |
15 |
70 |
34 |
1379 |
-3 |
| 2012 |
13145 |
13235 |
13235 |
13140 |
13140 |
13220 |
-5 |
75 |
20 |
708 |
2 |
| 2101 |
13265 |
13240 |
13240 |
13240 |
13240 |
13240 |
-25 |
-25 |
1 |
185 |
0 |
| 2102 |
13325 |
|
|
|
13325 |
13325 |
0 |
0 |
0 |
111 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
127190 |
434539 / 6946 |
| 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 |
15620 |
15650 |
15775 |
15350 |
15435 |
15635 |
-185 |
15 |
1580 |
7245 |
-230 |
| 2004 |
15645 |
15880 |
15880 |
15505 |
15505 |
15675 |
-140 |
30 |
34324 |
41228 |
-2012 |
| 2005 |
15675 |
15685 |
15865 |
15525 |
15540 |
15715 |
-135 |
40 |
106194 |
103523 |
4232 |
| 2006 |
15745 |
15740 |
15900 |
15570 |
15580 |
15750 |
-165 |
5 |
23710 |
56736 |
3053 |
| 2007 |
15785 |
15750 |
15915 |
15605 |
15605 |
15770 |
-180 |
-15 |
6588 |
21514 |
337 |
| 2008 |
15855 |
15805 |
15960 |
15640 |
15670 |
15780 |
-185 |
-75 |
1729 |
4833 |
422 |
| 2009 |
15825 |
15850 |
15965 |
15680 |
15685 |
15830 |
-140 |
5 |
640 |
2889 |
104 |
| 2010 |
15810 |
15955 |
15960 |
15710 |
15720 |
15810 |
-90 |
0 |
155 |
1105 |
62 |
| 2011 |
15815 |
15945 |
15965 |
15750 |
15770 |
15915 |
-45 |
100 |
11 |
330 |
3 |
| 2012 |
15925 |
15990 |
16065 |
15810 |
15810 |
15990 |
-115 |
65 |
22 |
235 |
11 |
| 2101 |
15980 |
16000 |
16010 |
15820 |
15820 |
15910 |
-160 |
-70 |
11 |
164 |
3 |
| 2102 |
15905 |
16050 |
16050 |
15900 |
15900 |
15995 |
-5 |
90 |
4 |
78 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
174968 |
239880 / 5987 |
| 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 |
14260 |
14205 |
14300 |
14160 |
14230 |
14230 |
-30 |
-30 |
170 |
1840 |
140 |
| 2004 |
14245 |
14160 |
14305 |
14155 |
14240 |
14230 |
-5 |
-15 |
5189 |
13171 |
-381 |
| 2005 |
14150 |
14170 |
14210 |
14045 |
14185 |
14130 |
35 |
-20 |
20175 |
27053 |
-20 |
| 2006 |
14145 |
14115 |
14175 |
14040 |
14140 |
14115 |
-5 |
-30 |
2680 |
10458 |
599 |
| 2007 |
14160 |
14130 |
14190 |
14050 |
14165 |
14130 |
5 |
-30 |
104 |
1361 |
37 |
| 2008 |
14170 |
14105 |
14205 |
14075 |
14140 |
14140 |
-30 |
-30 |
143 |
547 |
41 |
| 2009 |
14165 |
14330 |
14330 |
14090 |
14170 |
14180 |
5 |
15 |
98 |
336 |
3 |
| 2010 |
14165 |
14125 |
14185 |
14070 |
14185 |
14130 |
20 |
-35 |
5 |
59 |
3 |
| 2011 |
14170 |
|
|
|
14170 |
14170 |
0 |
0 |
0 |
127 |
0 |
| 2012 |
14190 |
|
|
|
14190 |
14190 |
0 |
0 |
0 |
53 |
0 |
| 2101 |
14245 |
14250 |
14250 |
14250 |
14250 |
14250 |
5 |
5 |
1 |
35 |
-1 |
| 2102 |
14430 |
14260 |
14260 |
14260 |
14260 |
14260 |
-170 |
-170 |
1 |
14 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
28566 |
55054 / 421 |
| 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 |
98190 |
99180 |
101070 |
98680 |
98680 |
99680 |
490 |
1490 |
534 |
5484 |
-12 |
| 2004 |
97370 |
99430 |
101000 |
98370 |
98890 |
99670 |
1520 |
2300 |
19635 |
23826 |
-955 |
| 2005 |
97670 |
99620 |
101330 |
98650 |
99100 |
99980 |
1430 |
2310 |
33663 |
41811 |
-1655 |
| 2006 |
97950 |
100000 |
101510 |
98820 |
99400 |
100050 |
1450 |
2100 |
409185 |
83807 |
-7106 |
| 2007 |
97920 |
99160 |
101600 |
98970 |
99590 |
100150 |
1670 |
2230 |
34252 |
16636 |
-810 |
| 2008 |
97900 |
100200 |
101680 |
99100 |
99760 |
100210 |
1860 |
2310 |
6442 |
2315 |
-95 |
| 2009 |
98120 |
99490 |
101580 |
99080 |
99640 |
100300 |
1520 |
2180 |
6904 |
14670 |
-268 |
| 2010 |
97860 |
100350 |
101410 |
99140 |
99890 |
100320 |
2030 |
2460 |
84 |
357 |
11 |
| 2011 |
97950 |
100240 |
102040 |
99370 |
100330 |
100850 |
2380 |
2900 |
64 |
451 |
-8 |
| 2012 |
98080 |
100710 |
101760 |
99670 |
100290 |
100880 |
2210 |
2800 |
66 |
240 |
14 |
| 2101 |
98300 |
100650 |
102140 |
99720 |
100380 |
101040 |
2080 |
2740 |
145 |
1217 |
-46 |
| 2102 |
98270 |
101140 |
101840 |
99860 |
99860 |
101340 |
1590 |
3070 |
29 |
124 |
-11 |
| 小计 |
|
|
|
|
|
|
|
|
511003 |
190938 / -10941 |
| 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 |
|
|
|
131040 |
131040 |
-5640 |
-5640 |
0 |
0 |
0 |
| 2005 |
128990 |
129400 |
130360 |
126010 |
126870 |
127480 |
-2120 |
-1510 |
1084 |
4179 |
38 |
| 2006 |
129180 |
129500 |
129650 |
126000 |
127140 |
127730 |
-2040 |
-1450 |
30446 |
42488 |
1161 |
| 2007 |
129510 |
129910 |
130150 |
126200 |
126990 |
128000 |
-2520 |
-1510 |
14841 |
31194 |
1555 |
| 2008 |
130370 |
129380 |
129380 |
126820 |
126920 |
127870 |
-3450 |
-2500 |
839 |
238 |
48 |
| 2009 |
129930 |
128620 |
128850 |
126540 |
126910 |
128070 |
-3020 |
-1860 |
84 |
489 |
19 |
| 2010 |
128510 |
|
|
|
128510 |
128510 |
0 |
0 |
0 |
2 |
0 |
| 2011 |
129680 |
|
|
|
129680 |
129680 |
0 |
0 |
0 |
0 |
0 |
| 2012 |
127570 |
126660 |
126660 |
126660 |
126660 |
126660 |
-910 |
-910 |
1 |
2 |
0 |
| 2101 |
129910 |
128220 |
128220 |
127210 |
127210 |
127710 |
-2700 |
-2200 |
2 |
8 |
1 |
| 2102 |
133110 |
128300 |
128300 |
128300 |
128300 |
128300 |
-4810 |
-4810 |
1 |
3 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
47298 |
78603 / 2823 |
发表评论