2020年2月20日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/2/21 15:04:06
| 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 |
46220 |
46170 |
46170 |
45840 |
45840 |
46060 |
-380 |
-160 |
34774 |
92282 |
-2830 |
| 2004 |
46390 |
46250 |
46330 |
45980 |
45990 |
46200 |
-400 |
-190 |
62210 |
115952 |
2781 |
| 2005 |
46500 |
46360 |
46450 |
46090 |
46090 |
46300 |
-410 |
-200 |
30744 |
81427 |
2047 |
| 2006 |
46570 |
46490 |
46520 |
46170 |
46180 |
46380 |
-390 |
-190 |
9344 |
42752 |
2290 |
| 2007 |
46700 |
46610 |
46610 |
46280 |
46300 |
46490 |
-400 |
-210 |
1891 |
11241 |
668 |
| 2008 |
46820 |
46650 |
46730 |
46380 |
46390 |
46590 |
-430 |
-230 |
572 |
7260 |
285 |
| 2009 |
46920 |
46790 |
46810 |
46510 |
46510 |
46670 |
-410 |
-250 |
241 |
3093 |
120 |
| 2010 |
46960 |
46830 |
46890 |
46650 |
46650 |
46830 |
-310 |
-130 |
77 |
999 |
22 |
| 2011 |
47040 |
46900 |
46970 |
46750 |
46750 |
46900 |
-290 |
-140 |
35 |
662 |
19 |
| 2012 |
47140 |
47050 |
47060 |
46930 |
46940 |
47030 |
-200 |
-110 |
42 |
1390 |
-16 |
| 2101 |
47300 |
47100 |
47110 |
46990 |
46990 |
47080 |
-310 |
-220 |
10 |
235 |
7 |
| 2102 |
47280 |
47160 |
47160 |
46950 |
46950 |
46980 |
-330 |
-300 |
27 |
35 |
23 |
| 小计 |
139967 |
357328 / 5416 |
| 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 |
13665 |
13650 |
13650 |
13570 |
13575 |
13600 |
-90 |
-65 |
19200 |
81835 |
-2796 |
| 2004 |
13675 |
13675 |
13675 |
13575 |
13580 |
13610 |
-95 |
-65 |
45659 |
124422 |
10538 |
| 2005 |
13695 |
13685 |
13685 |
13605 |
13610 |
13635 |
-85 |
-60 |
19781 |
83111 |
7810 |
| 2006 |
13695 |
13690 |
13695 |
13620 |
13620 |
13650 |
-75 |
-45 |
6908 |
37205 |
2540 |
| 2007 |
13690 |
13700 |
13700 |
13630 |
13650 |
13650 |
-40 |
-40 |
2807 |
19480 |
1767 |
| 2008 |
13695 |
13675 |
13680 |
13640 |
13660 |
13660 |
-35 |
-35 |
940 |
7814 |
645 |
| 2009 |
13720 |
13700 |
13705 |
13670 |
13685 |
13690 |
-35 |
-30 |
836 |
3177 |
632 |
| 2010 |
13735 |
13715 |
13715 |
13700 |
13705 |
13700 |
-30 |
-35 |
251 |
1092 |
178 |
| 2011 |
13745 |
13730 |
13740 |
13720 |
13725 |
13730 |
-20 |
-15 |
29 |
320 |
15 |
| 2012 |
13770 |
13745 |
13750 |
13745 |
13750 |
13745 |
-20 |
-25 |
2 |
271 |
1 |
| 2101 |
13775 |
13725 |
13725 |
13725 |
13725 |
13725 |
-50 |
-50 |
1 |
96 |
0 |
| 2102 |
13790 |
13770 |
13770 |
13770 |
13770 |
13770 |
-20 |
-20 |
3 |
31 |
1 |
| 小计 |
96417 |
358854 / 21331 |
| 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 |
17105 |
17085 |
17095 |
16970 |
16970 |
17035 |
-135 |
-70 |
10168 |
35706 |
-1420 |
| 2004 |
17155 |
17105 |
17145 |
17020 |
17030 |
17085 |
-125 |
-70 |
66787 |
87507 |
8141 |
| 2005 |
17190 |
17140 |
17180 |
17055 |
17075 |
17115 |
-115 |
-75 |
24043 |
52499 |
3341 |
| 2006 |
17210 |
17175 |
17200 |
17075 |
17105 |
17140 |
-105 |
-70 |
5654 |
20341 |
1115 |
| 2007 |
17210 |
17165 |
17200 |
17100 |
17100 |
17155 |
-110 |
-55 |
1255 |
3437 |
250 |
| 2008 |
17230 |
17235 |
17235 |
17145 |
17165 |
17185 |
-65 |
-45 |
23 |
310 |
3 |
| 2009 |
17260 |
17230 |
17245 |
17150 |
17150 |
17205 |
-110 |
-55 |
189 |
1546 |
94 |
| 2010 |
17270 |
17215 |
17250 |
17180 |
17180 |
17210 |
-90 |
-60 |
10 |
210 |
8 |
| 2011 |
17300 |
17280 |
17280 |
17230 |
17255 |
17255 |
-45 |
-45 |
9 |
209 |
4 |
| 2012 |
17350 |
17280 |
17335 |
17260 |
17260 |
17290 |
-90 |
-60 |
6 |
141 |
5 |
| 2101 |
17340 |
17280 |
17295 |
17275 |
17295 |
17280 |
-45 |
-60 |
5 |
48 |
2 |
| 2102 |
17480 |
17480 |
17480 |
0 |
0 |
0 |
1 |
0 |
| 小计 |
108149 |
201955 / 11543 |
| 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 |
14450 |
14480 |
14620 |
14425 |
14590 |
14520 |
140 |
70 |
3211 |
9312 |
-550 |
| 2004 |
14505 |
14495 |
14670 |
14480 |
14640 |
14565 |
135 |
60 |
13913 |
24495 |
129 |
| 2005 |
14530 |
14555 |
14680 |
14505 |
14655 |
14590 |
125 |
60 |
3482 |
8473 |
754 |
| 2006 |
14565 |
14570 |
14690 |
14530 |
14680 |
14640 |
115 |
75 |
773 |
1819 |
140 |
| 2007 |
14610 |
14575 |
14735 |
14555 |
14695 |
14695 |
85 |
85 |
58 |
623 |
18 |
| 2008 |
14610 |
14720 |
14740 |
14690 |
14740 |
14710 |
130 |
100 |
4 |
275 |
1 |
| 2009 |
14645 |
14660 |
14710 |
14660 |
14710 |
14695 |
65 |
50 |
7 |
120 |
-7 |
| 2010 |
14710 |
14710 |
14710 |
0 |
0 |
0 |
71 |
0 |
| 2011 |
14670 |
14670 |
14670 |
0 |
0 |
0 |
75 |
0 |
| 2012 |
14680 |
14740 |
14755 |
14740 |
14750 |
14750 |
70 |
70 |
6 |
56 |
-6 |
| 2101 |
14695 |
14695 |
14695 |
0 |
0 |
0 |
44 |
0 |
| 2102 |
14750 |
14790 |
14790 |
14790 |
14790 |
14790 |
40 |
40 |
1 |
18 |
-1 |
| 小计 |
21455 |
45381 / 478 |
| 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 |
103540 |
103340 |
103530 |
102000 |
102050 |
102760 |
-1490 |
-780 |
11537 |
20866 |
-1483 |
| 2004 |
103900 |
103680 |
103930 |
102330 |
102350 |
103070 |
-1550 |
-830 |
211444 |
130630 |
6646 |
| 2005 |
104110 |
103650 |
104100 |
102580 |
102580 |
103280 |
-1530 |
-830 |
46863 |
68920 |
2734 |
| 2006 |
104100 |
103800 |
104120 |
102680 |
102700 |
103350 |
-1400 |
-750 |
176719 |
39665 |
3655 |
| 2007 |
104160 |
103990 |
104100 |
102660 |
102660 |
103380 |
-1500 |
-780 |
3502 |
14146 |
720 |
| 2008 |
103930 |
103670 |
103970 |
102630 |
102630 |
103270 |
-1300 |
-660 |
430 |
2551 |
16 |
| 2009 |
104100 |
104140 |
104140 |
102750 |
102750 |
103260 |
-1350 |
-840 |
5320 |
11517 |
1022 |
| 2010 |
103930 |
103870 |
103900 |
102840 |
102840 |
103310 |
-1090 |
-620 |
27 |
322 |
-2 |
| 2011 |
104100 |
103800 |
104010 |
102800 |
102960 |
103520 |
-1140 |
-580 |
41 |
418 |
5 |
| 2012 |
104060 |
103800 |
103800 |
102880 |
102880 |
103210 |
-1180 |
-850 |
29 |
114 |
19 |
| 2101 |
104120 |
103810 |
103910 |
102800 |
102800 |
103340 |
-1320 |
-780 |
125 |
799 |
24 |
| 2102 |
103990 |
103540 |
103890 |
102900 |
102900 |
103330 |
-1090 |
-660 |
64 |
59 |
19 |
| 小计 |
456101 |
290007 / 13375 |
| 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 |
136680 |
136680 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
136580 |
136410 |
136960 |
135990 |
136940 |
136310 |
360 |
-270 |
680 |
6573 |
-117 |
| 2006 |
135690 |
135800 |
136100 |
135010 |
136100 |
135460 |
410 |
-230 |
10062 |
40833 |
398 |
| 2007 |
135480 |
135750 |
135870 |
134860 |
135730 |
135290 |
250 |
-190 |
1149 |
11747 |
271 |
| 2008 |
135540 |
135420 |
135470 |
135010 |
135470 |
135360 |
-70 |
-180 |
37 |
115 |
13 |
| 2009 |
135930 |
135730 |
136130 |
135500 |
136130 |
135710 |
200 |
-220 |
5 |
584 |
2 |
| 2010 |
133850 |
133850 |
133850 |
0 |
0 |
0 |
0 |
0 |
| 2011 |
134010 |
133790 |
133790 |
-220 |
-220 |
0 |
0 |
0 |
| 2012 |
131600 |
131380 |
131380 |
-220 |
-220 |
0 |
0 |
0 |
| 2101 |
135300 |
135300 |
135300 |
0 |
0 |
0 |
4 |
0 |
| 2102 |
134060 |
134060 |
134060 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
11933 |
59856 / 567 |
发表评论