2月25日上期所有色金属收盘价
2020-2-25 15:07:03来源：作者：鄂蕾
- 关键字：
- 沪铜 沪铝 上海期货交易所 上期所基本金属收盘价
| 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 |
45720 |
45900 |
45900 |
45520 |
45780 |
45690 |
60 |
-30 |
31732 |
82329 |
-5506 |
| 2004 |
45880 |
46040 |
46040 |
45670 |
45950 |
45870 |
70 |
-10 |
62341 |
121748 |
3992 |
| 2005 |
45990 |
46100 |
46130 |
45790 |
46050 |
45970 |
60 |
-20 |
38980 |
86099 |
1930 |
| 2006 |
46050 |
46050 |
46170 |
45860 |
46100 |
46040 |
50 |
-10 |
11359 |
46297 |
2034 |
| 2007 |
46160 |
46210 |
46260 |
45960 |
46180 |
46120 |
20 |
-40 |
2281 |
12379 |
258 |
| 2008 |
46280 |
46220 |
46300 |
46070 |
46280 |
46230 |
0 |
-50 |
1322 |
7621 |
200 |
| 2009 |
46370 |
46370 |
46410 |
46200 |
46380 |
46320 |
10 |
-50 |
420 |
3290 |
143 |
| 2010 |
46460 |
46460 |
46460 |
46280 |
46460 |
46420 |
0 |
-40 |
110 |
1129 |
61 |
| 2011 |
46560 |
46550 |
46550 |
46430 |
46550 |
46520 |
-10 |
-40 |
55 |
692 |
5 |
| 2012 |
46620 |
46590 |
46640 |
46460 |
46630 |
46560 |
10 |
-60 |
50 |
1396 |
-4 |
| 2101 |
46670 |
46710 |
46710 |
46560 |
46700 |
46630 |
30 |
-40 |
45 |
242 |
21 |
| 2102 |
46730 |
46800 |
46800 |
46760 |
46800 |
46790 |
70 |
60 |
9 |
34 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
148704 |
363256 / 3134 |
| 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 |
13475 |
13610 |
13610 |
13410 |
13490 |
13455 |
15 |
-20 |
19795 |
64357 |
-5616 |
| 2004 |
13505 |
13510 |
13555 |
13445 |
13535 |
13500 |
30 |
-5 |
45488 |
127080 |
-1222 |
| 2005 |
13545 |
13530 |
13585 |
13490 |
13575 |
13535 |
30 |
-10 |
23073 |
89816 |
2329 |
| 2006 |
13570 |
13560 |
13610 |
13525 |
13595 |
13555 |
25 |
-15 |
8382 |
38215 |
413 |
| 2007 |
13595 |
13580 |
13625 |
13550 |
13605 |
13575 |
10 |
-20 |
3050 |
23127 |
1607 |
| 2008 |
13610 |
13600 |
13650 |
13580 |
13640 |
13595 |
30 |
-15 |
665 |
8338 |
227 |
| 2009 |
13645 |
13610 |
13680 |
13610 |
13670 |
13635 |
25 |
-10 |
430 |
3684 |
276 |
| 2010 |
13680 |
13670 |
13700 |
13530 |
13695 |
13665 |
15 |
-15 |
412 |
1527 |
229 |
| 2011 |
13680 |
13680 |
13760 |
13680 |
13750 |
13700 |
70 |
20 |
66 |
358 |
34 |
| 2012 |
13695 |
13705 |
13715 |
13705 |
13715 |
13710 |
20 |
15 |
48 |
315 |
43 |
| 2101 |
13740 |
13735 |
13760 |
13735 |
13760 |
13740 |
20 |
0 |
5 |
95 |
0 |
| 2102 |
13685 |
13735 |
13735 |
13735 |
13735 |
13735 |
50 |
50 |
1 |
32 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
101415 |
356944 / -1680 |
| 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 |
16725 |
16600 |
16610 |
16400 |
16520 |
16465 |
-205 |
-260 |
13040 |
30357 |
-2834 |
| 2004 |
16770 |
16550 |
16650 |
16440 |
16560 |
16525 |
-210 |
-245 |
97481 |
90321 |
-1708 |
| 2005 |
16790 |
16550 |
16680 |
16490 |
16605 |
16560 |
-185 |
-230 |
41643 |
64264 |
3770 |
| 2006 |
16835 |
16600 |
16700 |
16525 |
16640 |
16595 |
-195 |
-240 |
10393 |
26434 |
2505 |
| 2007 |
16890 |
16655 |
16730 |
16550 |
16670 |
16635 |
-220 |
-255 |
5548 |
8508 |
3131 |
| 2008 |
16845 |
16740 |
16780 |
16600 |
16725 |
16660 |
-120 |
-185 |
166 |
410 |
88 |
| 2009 |
16905 |
16700 |
16825 |
16620 |
16735 |
16700 |
-170 |
-205 |
560 |
2097 |
224 |
| 2010 |
16905 |
16690 |
16790 |
16605 |
16730 |
16700 |
-175 |
-205 |
59 |
255 |
26 |
| 2011 |
16960 |
16790 |
16805 |
16730 |
16790 |
16775 |
-170 |
-185 |
15 |
214 |
2 |
| 2012 |
17050 |
16800 |
16820 |
16720 |
16820 |
16775 |
-230 |
-275 |
15 |
197 |
12 |
| 2101 |
16985 |
16850 |
16865 |
16750 |
16830 |
16795 |
-155 |
-190 |
20 |
86 |
13 |
| 2102 |
17005 |
16845 |
16975 |
16795 |
16840 |
16870 |
-165 |
-135 |
9 |
30 |
3 |
| 小计 |
|
|
|
|
|
|
|
|
168949 |
223173 / 5232 |
| 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 |
14460 |
14435 |
14540 |
14420 |
14500 |
14480 |
40 |
20 |
2617 |
8190 |
-318 |
| 2004 |
14510 |
14530 |
14595 |
14485 |
14560 |
14540 |
50 |
30 |
16059 |
23958 |
-496 |
| 2005 |
14535 |
14590 |
14610 |
14505 |
14560 |
14550 |
25 |
15 |
6473 |
11993 |
2049 |
| 2006 |
14530 |
14550 |
14625 |
14525 |
14610 |
14585 |
80 |
55 |
580 |
2028 |
164 |
| 2007 |
14570 |
14620 |
14650 |
14555 |
14600 |
14585 |
30 |
15 |
27 |
639 |
12 |
| 2008 |
14605 |
14630 |
14670 |
14595 |
14625 |
14635 |
20 |
30 |
15 |
279 |
3 |
| 2009 |
14640 |
14645 |
14650 |
14590 |
14640 |
14625 |
0 |
-15 |
17 |
120 |
0 |
| 2010 |
14660 |
|
|
|
14660 |
14660 |
0 |
0 |
0 |
69 |
0 |
| 2011 |
14600 |
|
|
|
14660 |
14660 |
60 |
60 |
0 |
73 |
0 |
| 2012 |
14690 |
14700 |
14700 |
14685 |
14685 |
14690 |
-5 |
0 |
2 |
56 |
0 |
| 2101 |
14760 |
14430 |
14765 |
14430 |
14765 |
14595 |
5 |
-165 |
5 |
45 |
1 |
| 2102 |
14790 |
|
|
|
14790 |
14790 |
0 |
0 |
0 |
18 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
25795 |
47468 / 1415 |
| 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 |
101570 |
101910 |
102530 |
100960 |
102250 |
101890 |
680 |
320 |
9715 |
17181 |
-1933 |
| 2004 |
101960 |
102040 |
102930 |
101330 |
102670 |
102240 |
710 |
280 |
190771 |
104724 |
-9825 |
| 2005 |
102180 |
102520 |
103090 |
101620 |
102850 |
102460 |
670 |
280 |
42623 |
66712 |
-100 |
| 2006 |
102260 |
102350 |
103140 |
101760 |
102970 |
102560 |
710 |
300 |
207560 |
42925 |
3080 |
| 2007 |
102350 |
102500 |
103060 |
101720 |
102780 |
102520 |
430 |
170 |
3335 |
13832 |
-379 |
| 2008 |
102230 |
102240 |
102990 |
101730 |
102710 |
102370 |
480 |
140 |
589 |
2550 |
-12 |
| 2009 |
102350 |
102400 |
103240 |
101810 |
102980 |
102600 |
630 |
250 |
4251 |
12995 |
566 |
| 2010 |
102210 |
102390 |
103060 |
102060 |
102900 |
102560 |
690 |
350 |
26 |
324 |
-2 |
| 2011 |
102160 |
102220 |
103010 |
101870 |
102950 |
102690 |
790 |
530 |
40 |
439 |
15 |
| 2012 |
102590 |
102540 |
102940 |
102240 |
102890 |
102690 |
300 |
100 |
42 |
149 |
9 |
| 2101 |
103010 |
102900 |
103020 |
102230 |
102900 |
102800 |
-110 |
-210 |
285 |
1009 |
91 |
| 2102 |
102420 |
102520 |
102960 |
102200 |
102840 |
102650 |
420 |
230 |
19 |
64 |
9 |
| 小计 |
|
|
|
|
|
|
|
|
459256 |
262904 / -8481 |
| 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 |
137530 |
137430 |
137630 |
136710 |
137480 |
137230 |
-50 |
-300 |
1157 |
6652 |
153 |
| 2006 |
136720 |
136690 |
136980 |
135830 |
136670 |
136640 |
-50 |
-80 |
13647 |
39233 |
-1465 |
| 2007 |
136450 |
135360 |
136810 |
135360 |
136810 |
136090 |
360 |
-360 |
3709 |
9635 |
-1919 |
| 2008 |
136280 |
136090 |
136850 |
135850 |
136850 |
136170 |
570 |
-110 |
31 |
117 |
9 |
| 2009 |
136690 |
136700 |
136700 |
136160 |
136660 |
136350 |
-30 |
-340 |
30 |
602 |
18 |
| 2010 |
133850 |
|
|
|
133510 |
133510 |
-340 |
-340 |
0 |
0 |
0 |
| 2011 |
133790 |
|
|
|
133450 |
133450 |
-340 |
-340 |
0 |
0 |
0 |
| 2012 |
132330 |
|
|
|
132000 |
132000 |
-330 |
-330 |
0 |
0 |
0 |
| 2101 |
135580 |
|
|
|
135580 |
135580 |
0 |
0 |
0 |
4 |
0 |
| 2102 |
134060 |
|
|
|
134060 |
134060 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
18574 |
56243 / -3204 |
| 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:黄金 |
| 2003 |
379.52 |
376.12 |
376.56 |
374.34 |
374.34 |
375.40 |
-5.18 |
-4.12 |
8 |
3 |
0 |
| 2004 |
377.64 |
372.84 |
375.54 |
369.12 |
369.80 |
372.96 |
-7.84 |
-4.68 |
6483 |
10866 |
-197 |
| 2005 |
378.26 |
378.56 |
378.56 |
369.02 |
369.64 |
373.90 |
-8.62 |
-4.36 |
63 |
27 |
11 |
| 2006 |
379.08 |
374.64 |
377.16 |
370.30 |
371.74 |
374.24 |
-7.34 |
-4.84 |
173863 |
195593 |
-10419 |
| 2008 |
380.48 |
375.96 |
378.70 |
361.44 |
373.28 |
375.92 |
-7.20 |
-4.56 |
27719 |
43008 |
-2795 |
| 2010 |
381.84 |
377.22 |
379.96 |
373.52 |
374.90 |
377.72 |
-6.94 |
-4.12 |
9035 |
15963 |
891 |
| 2012 |
383.08 |
379.66 |
381.28 |
375.00 |
376.00 |
378.48 |
-7.08 |
-4.60 |
3348 |
17693 |
7 |
| 2102 |
384.26 |
379.86 |
381.98 |
376.50 |
377.80 |
379.84 |
-6.46 |
-4.42 |
99 |
113 |
-12 |
| 小计 |
|
|
|
|
|
|
|
|
220618 |
283266 / -12514 |
| 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:白银 |
| 2003 |
4509 |
4440 |
4463 |
4403 |
4403 |
4444 |
-106 |
-65 |
32 |
147 |
-17 |
| 2004 |
4527 |
4488 |
4497 |
4411 |
4418 |
4470 |
-109 |
-57 |
60211 |
61693 |
-20189 |
| 2005 |
4536 |
4452 |
4512 |
4266 |
4435 |
4464 |
-101 |
-72 |
776 |
376 |
-52 |
| 2006 |
4552 |
4498 |
4525 |
4436 |
4449 |
4484 |
-103 |
-68 |
478820 |
478427 |
-24008 |
| 2007 |
4567 |
4514 |
4537 |
4449 |
4458 |
4504 |
-109 |
-63 |
35724 |
33002 |
-7288 |
| 2008 |
4578 |
4540 |
4551 |
4460 |
4474 |
4524 |
-104 |
-54 |
23625 |
64126 |
-6562 |
| 2009 |
4597 |
4549 |
4564 |
4478 |
4480 |
4539 |
-117 |
-58 |
4819 |
4754 |
772 |
| 2010 |
4602 |
4543 |
4573 |
4500 |
4502 |
4524 |
-100 |
-78 |
19 |
91 |
-4 |
| 2011 |
4622 |
4570 |
4584 |
4513 |
4513 |
4564 |
-109 |
-58 |
11 |
88 |
4 |
| 2012 |
4628 |
4615 |
4615 |
4508 |
4519 |
4558 |
-109 |
-70 |
9658 |
18642 |
1408 |
| 2101 |
4649 |
4567 |
4607 |
4530 |
4530 |
4576 |
-119 |
-73 |
32 |
39 |
13 |
| 2102 |
4653 |
4600 |
4628 |
4476 |
4541 |
4584 |
-112 |
-69 |
372 |
214 |
22 |
| 小计 |
|
|
|
|
|
|
|
|
614099 |
661599 / -55901 |
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
（责任编辑：01175）