2020年7月2日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/7/2 15:08:36
| 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 |
| 2007 |
49290 |
49010 |
49620 |
49000 |
49500 |
49390 |
210 |
100 |
28645 |
44070 |
-8400 |
| 2008 |
49100 |
48980 |
49570 |
48910 |
49410 |
49250 |
310 |
150 |
146548 |
127983 |
-1262 |
| 2009 |
49020 |
48970 |
49480 |
48870 |
49370 |
49180 |
350 |
160 |
70945 |
84760 |
-63 |
| 2010 |
48900 |
48820 |
49370 |
48760 |
49290 |
49080 |
390 |
180 |
20654 |
51244 |
-683 |
| 2011 |
48840 |
48720 |
49250 |
48670 |
49210 |
48970 |
370 |
130 |
5875 |
17226 |
-277 |
| 2012 |
48720 |
48500 |
49150 |
48500 |
49100 |
48870 |
380 |
150 |
4986 |
15219 |
606 |
| 2101 |
48570 |
48550 |
49080 |
48500 |
49080 |
48830 |
510 |
260 |
1647 |
4506 |
462 |
| 2102 |
48590 |
48690 |
49660 |
48590 |
49090 |
48970 |
500 |
380 |
171 |
2060 |
-60 |
| 2103 |
48780 |
48660 |
49090 |
48540 |
49090 |
48880 |
310 |
100 |
46 |
1834 |
-18 |
| 2104 |
48840 |
48720 |
49140 |
48720 |
49140 |
48940 |
300 |
100 |
28 |
544 |
-7 |
| 2105 |
48790 |
48720 |
49290 |
48670 |
49140 |
49060 |
350 |
270 |
79 |
968 |
37 |
| 2106 |
48890 |
48690 |
49190 |
48690 |
49190 |
49060 |
300 |
170 |
37 |
254 |
32 |
| 小计 |
|
|
|
|
|
|
|
|
279661 |
350668 / -9633 |
| 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 |
| 2007 |
14185 |
14245 |
14290 |
14205 |
14210 |
14245 |
25 |
60 |
19180 |
49925 |
-7300 |
| 2008 |
13935 |
14010 |
14035 |
13920 |
13965 |
13980 |
30 |
45 |
101746 |
165872 |
-2477 |
| 2009 |
13755 |
13835 |
13855 |
13725 |
13775 |
13795 |
20 |
40 |
41412 |
87250 |
-74 |
| 2010 |
13605 |
13670 |
13715 |
13575 |
13640 |
13650 |
35 |
45 |
20919 |
53487 |
1489 |
| 2011 |
13495 |
13575 |
13620 |
13465 |
13535 |
13530 |
40 |
35 |
11972 |
36263 |
58 |
| 2012 |
13410 |
13475 |
13540 |
13380 |
13450 |
13460 |
40 |
50 |
2758 |
25501 |
264 |
| 2101 |
13355 |
13465 |
13475 |
13340 |
13395 |
13430 |
40 |
75 |
1296 |
10553 |
450 |
| 2102 |
13325 |
13430 |
13435 |
13315 |
13385 |
13385 |
60 |
60 |
107 |
3864 |
-17 |
| 2103 |
13315 |
13275 |
13420 |
13275 |
13360 |
13355 |
45 |
40 |
73 |
3847 |
-4 |
| 2104 |
13290 |
13385 |
13410 |
13330 |
13330 |
13375 |
40 |
85 |
25 |
3329 |
-17 |
| 2105 |
13310 |
13395 |
13430 |
13295 |
13330 |
13370 |
20 |
60 |
12 |
631 |
3 |
| 2106 |
13360 |
13350 |
13360 |
13350 |
13360 |
13355 |
0 |
-5 |
6 |
24 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
199506 |
440546 / -7619 |
| 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 |
| 2007 |
16795 |
16670 |
16850 |
16650 |
16830 |
16740 |
35 |
-55 |
6760 |
23240 |
-2690 |
| 2008 |
16760 |
16645 |
16815 |
16585 |
16775 |
16690 |
15 |
-70 |
134025 |
87641 |
-4218 |
| 2009 |
16720 |
16600 |
16775 |
16550 |
16740 |
16650 |
20 |
-70 |
40997 |
51880 |
557 |
| 2010 |
16660 |
16550 |
16720 |
16510 |
16705 |
16615 |
45 |
-45 |
14078 |
19109 |
1655 |
| 2011 |
16590 |
16495 |
16685 |
16495 |
16655 |
16565 |
65 |
-25 |
3785 |
8226 |
-88 |
| 2012 |
16575 |
16460 |
16670 |
16450 |
16635 |
16560 |
60 |
-15 |
948 |
4644 |
222 |
| 2101 |
16590 |
16485 |
16630 |
16450 |
16615 |
16520 |
25 |
-70 |
96 |
1166 |
-5 |
| 2102 |
16545 |
16525 |
16595 |
16485 |
16560 |
16505 |
15 |
-40 |
65 |
343 |
-25 |
| 2103 |
16550 |
16510 |
16565 |
16425 |
16565 |
16490 |
15 |
-60 |
25 |
375 |
-1 |
| 2104 |
16535 |
16435 |
16475 |
16435 |
16450 |
16460 |
-85 |
-75 |
5 |
52 |
-1 |
| 2105 |
16575 |
16400 |
16510 |
16395 |
16510 |
16435 |
-65 |
-140 |
4 |
101 |
2 |
| 2106 |
16500 |
|
|
|
16500 |
16500 |
0 |
0 |
0 |
3 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
200788 |
196780 / -4592 |
| 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 |
| 2007 |
14970 |
15000 |
15050 |
14900 |
14980 |
14965 |
10 |
-5 |
1235 |
10045 |
-225 |
| 2008 |
14825 |
14795 |
14940 |
14710 |
14790 |
14825 |
-35 |
0 |
22639 |
26317 |
866 |
| 2009 |
14730 |
14695 |
14840 |
14625 |
14690 |
14720 |
-40 |
-10 |
5588 |
15402 |
298 |
| 2010 |
14665 |
14625 |
14770 |
14560 |
14610 |
14620 |
-55 |
-45 |
1168 |
4989 |
333 |
| 2011 |
14625 |
14685 |
14725 |
14550 |
14580 |
14625 |
-45 |
0 |
48 |
1702 |
12 |
| 2012 |
14600 |
14660 |
14660 |
14515 |
14545 |
14575 |
-55 |
-25 |
46 |
616 |
-21 |
| 2101 |
14610 |
14560 |
14560 |
14510 |
14560 |
14540 |
-50 |
-70 |
3 |
283 |
2 |
| 2102 |
14620 |
14540 |
14540 |
14540 |
14540 |
14540 |
-80 |
-80 |
1 |
37 |
0 |
| 2103 |
14590 |
14635 |
14635 |
14635 |
14635 |
14635 |
45 |
45 |
1 |
34 |
-1 |
| 2104 |
14565 |
14600 |
14600 |
14600 |
14600 |
14600 |
35 |
35 |
1 |
27 |
0 |
| 2105 |
14540 |
14560 |
14560 |
14560 |
14560 |
14560 |
20 |
20 |
1 |
54 |
1 |
| 2106 |
14475 |
14500 |
14500 |
14500 |
14500 |
14500 |
25 |
25 |
1 |
2 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
30732 |
59508 / 1266 |
| 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 |
| 2007 |
101670 |
101200 |
102520 |
101200 |
102500 |
102080 |
830 |
410 |
2760 |
6384 |
-1338 |
| 2008 |
102020 |
101400 |
102850 |
101060 |
102750 |
102160 |
730 |
140 |
156497 |
71962 |
-7782 |
| 2009 |
102240 |
101300 |
103070 |
101300 |
103000 |
102380 |
760 |
140 |
38575 |
50826 |
-1206 |
| 2010 |
102390 |
101550 |
103250 |
101500 |
103190 |
102510 |
800 |
120 |
345814 |
64154 |
2247 |
| 2011 |
102290 |
101790 |
103210 |
101460 |
103160 |
102510 |
870 |
220 |
22040 |
24334 |
3101 |
| 2012 |
102420 |
101690 |
103370 |
101660 |
103370 |
102630 |
950 |
210 |
766 |
1098 |
-15 |
| 2101 |
102670 |
102040 |
103520 |
101770 |
103410 |
102900 |
740 |
230 |
1265 |
9964 |
-37 |
| 2102 |
103270 |
|
|
|
103490 |
103490 |
220 |
220 |
0 |
122 |
0 |
| 2103 |
103700 |
102580 |
103610 |
102580 |
103610 |
103050 |
-90 |
-650 |
5 |
152 |
2 |
| 2104 |
103050 |
103280 |
103300 |
103280 |
103300 |
103290 |
250 |
240 |
2 |
31 |
-1 |
| 2105 |
103180 |
102480 |
103920 |
102480 |
103710 |
103360 |
530 |
180 |
64 |
226 |
1 |
| 2106 |
102970 |
|
|
|
103930 |
103930 |
960 |
960 |
0 |
13 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
567788 |
229266 / -5028 |
| 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 |
| 2007 |
139260 |
139480 |
139480 |
138790 |
139400 |
139270 |
140 |
10 |
218 |
1184 |
-120 |
| 2008 |
138440 |
137980 |
138580 |
137520 |
138380 |
138210 |
-60 |
-230 |
15262 |
8742 |
-2160 |
| 2009 |
138350 |
138450 |
138610 |
137440 |
138350 |
138230 |
0 |
-120 |
23074 |
24927 |
2978 |
| 2010 |
138180 |
137950 |
138320 |
137250 |
138060 |
138050 |
-120 |
-130 |
7309 |
984 |
-925 |
| 2011 |
138190 |
138000 |
138160 |
137710 |
138110 |
137950 |
-80 |
-240 |
11 |
52 |
4 |
| 2012 |
138250 |
|
|
|
138250 |
138250 |
0 |
0 |
0 |
22 |
0 |
| 2101 |
137230 |
137330 |
137960 |
137320 |
137770 |
137690 |
540 |
460 |
13 |
182 |
-3 |
| 2102 |
137650 |
|
|
|
137650 |
137650 |
0 |
0 |
0 |
1 |
0 |
| 2103 |
137760 |
|
|
|
137760 |
137760 |
0 |
0 |
0 |
2 |
0 |
| 2104 |
135890 |
|
|
|
135890 |
135890 |
0 |
0 |
0 |
0 |
0 |
| 2105 |
137250 |
|
|
|
137250 |
137250 |
0 |
0 |
0 |
8 |
0 |
| 2106 |
137300 |
|
|
|
137300 |
137300 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
45887 |
36104 / -226 |
发表评论