2024年3月4日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2024/3/4 15:05:50
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:铜 |
| 2403 |
68870 |
68770 |
69100 |
68710 |
69100 |
68910 |
230 |
40 |
15905 |
548076.88 |
45355 |
-3920 |
| 2404 |
68960 |
68760 |
69240 |
68750 |
69170 |
68990 |
210 |
30 |
48141 |
1660730.76 |
150556 |
3584 |
| 2405 |
68950 |
68780 |
69200 |
68720 |
69150 |
68970 |
200 |
20 |
35449 |
1222568.09 |
114491 |
8066 |
| 2406 |
68840 |
68760 |
69070 |
68610 |
69020 |
68850 |
180 |
10 |
6306 |
217085.39 |
41592 |
1561 |
| 2407 |
68690 |
68580 |
68920 |
68460 |
68890 |
68670 |
200 |
-20 |
2939 |
100918.30 |
25087 |
1590 |
| 2408 |
68590 |
68450 |
68800 |
68360 |
68750 |
68590 |
160 |
0 |
789 |
27060.47 |
11825 |
105 |
| 2409 |
68540 |
68400 |
68720 |
68270 |
68660 |
68480 |
120 |
-60 |
601 |
20579.55 |
3615 |
-61 |
| 2410 |
68430 |
68290 |
68630 |
68280 |
68550 |
68440 |
120 |
10 |
97 |
3319.38 |
1992 |
6 |
| 2411 |
68400 |
68270 |
68490 |
68160 |
68490 |
68360 |
90 |
-40 |
56 |
1914.09 |
1566 |
4 |
| 2412 |
68320 |
68110 |
68440 |
68070 |
68420 |
68320 |
100 |
0 |
144 |
4919.69 |
2044 |
10 |
| 2501 |
68210 |
68050 |
68340 |
68040 |
68340 |
68240 |
130 |
30 |
49 |
1671.92 |
598 |
11 |
| 2502 |
68120 |
68050 |
68300 |
67960 |
68010 |
68140 |
-110 |
20 |
44 |
1499.09 |
215 |
18 |
| 小计 |
|
|
|
|
|
|
|
|
110520 |
3810343.59 |
398936 / 10974 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:铜(BC) |
| 2403 |
60940 |
61020 |
61200 |
61020 |
61200 |
61110 |
260 |
170 |
30 |
916.70 |
5770 |
0 |
| 2404 |
61230 |
61160 |
61550 |
61020 |
61440 |
61280 |
210 |
50 |
6008 |
184096.76 |
7850 |
-292 |
| 2405 |
61380 |
61250 |
61630 |
61150 |
61550 |
61390 |
170 |
10 |
3537 |
108578.20 |
6776 |
320 |
| 2406 |
61380 |
61250 |
61630 |
61190 |
61560 |
61320 |
180 |
-60 |
108 |
3311.39 |
162 |
26 |
| 2407 |
61070 |
61060 |
61430 |
61060 |
61200 |
61310 |
130 |
240 |
10 |
306.56 |
15 |
3 |
| 2408 |
60890 |
|
|
|
60910 |
60910 |
20 |
20 |
0 |
0.00 |
1 |
0 |
| 2409 |
60150 |
|
|
|
60150 |
60150 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2410 |
59990 |
|
|
|
59990 |
59990 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2411 |
59900 |
|
|
|
59900 |
59900 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2412 |
59570 |
|
|
|
59570 |
59570 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2501 |
59570 |
|
|
|
59570 |
59570 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2502 |
59570 |
62000 |
62000 |
62000 |
62000 |
62000 |
2430 |
2430 |
1 |
31.00 |
1 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
9694 |
297240.61 |
20575 / 58 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:铝 |
| 2403 |
18995 |
18995 |
19070 |
18950 |
19050 |
18995 |
55 |
0 |
11750 |
111607.34 |
34590 |
-4915 |
| 2404 |
18970 |
18985 |
19055 |
18920 |
19030 |
18980 |
60 |
10 |
115727 |
1098352.04 |
205261 |
-1379 |
| 2405 |
18930 |
18960 |
19020 |
18900 |
19000 |
18950 |
70 |
20 |
53998 |
511703.02 |
147809 |
9671 |
| 2406 |
18855 |
18880 |
18950 |
18835 |
18930 |
18880 |
75 |
25 |
15094 |
142498.66 |
42763 |
1395 |
| 2407 |
18780 |
18795 |
18860 |
18755 |
18840 |
18795 |
60 |
15 |
4573 |
42978.63 |
26608 |
127 |
| 2408 |
18710 |
18745 |
18790 |
18690 |
18775 |
18730 |
65 |
20 |
2718 |
25456.76 |
12521 |
429 |
| 2409 |
18665 |
18695 |
18745 |
18645 |
18740 |
18690 |
75 |
25 |
505 |
4719.29 |
6994 |
15 |
| 2410 |
18630 |
18670 |
18730 |
18620 |
18715 |
18660 |
85 |
30 |
637 |
5943.68 |
8524 |
49 |
| 2411 |
18605 |
18640 |
18680 |
18595 |
18680 |
18625 |
75 |
20 |
254 |
2365.92 |
4184 |
138 |
| 2412 |
18585 |
18615 |
18670 |
18575 |
18660 |
18615 |
75 |
30 |
516 |
4803.46 |
3550 |
350 |
| 2501 |
18560 |
18585 |
18640 |
18540 |
18640 |
18595 |
80 |
35 |
47 |
437.05 |
571 |
-13 |
| 2502 |
18540 |
18580 |
18580 |
18530 |
18530 |
18545 |
-10 |
5 |
11 |
102.02 |
90 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
205830 |
1950967.86 |
493465 / 5869 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:锌 |
| 2403 |
20595 |
20550 |
20660 |
20510 |
20635 |
20600 |
40 |
5 |
5755 |
59285.91 |
12860 |
-2430 |
| 2404 |
20595 |
20525 |
20670 |
20510 |
20650 |
20585 |
55 |
-10 |
87674 |
902571.80 |
105337 |
-973 |
| 2405 |
20540 |
20500 |
20615 |
20450 |
20595 |
20535 |
55 |
-5 |
42555 |
436935.65 |
74771 |
3326 |
| 2406 |
20470 |
20405 |
20525 |
20380 |
20510 |
20455 |
40 |
-15 |
11539 |
118040.41 |
20397 |
1337 |
| 2407 |
20375 |
20315 |
20420 |
20275 |
20415 |
20355 |
40 |
-20 |
2702 |
27500.82 |
6860 |
197 |
| 2408 |
20320 |
20270 |
20365 |
20215 |
20355 |
20285 |
35 |
-35 |
1190 |
12071.01 |
4479 |
167 |
| 2409 |
20280 |
20225 |
20315 |
20185 |
20295 |
20245 |
15 |
-35 |
308 |
3117.87 |
2285 |
32 |
| 2410 |
20245 |
20195 |
20270 |
20150 |
20245 |
20210 |
0 |
-35 |
282 |
2850.16 |
2195 |
35 |
| 2411 |
20210 |
20135 |
20245 |
20110 |
20210 |
20190 |
0 |
-20 |
131 |
1322.67 |
934 |
1 |
| 2412 |
20160 |
20130 |
20215 |
20105 |
20190 |
20155 |
30 |
-5 |
78 |
786.22 |
1190 |
14 |
| 2501 |
20145 |
20095 |
20185 |
20085 |
20130 |
20130 |
-15 |
-15 |
32 |
322.14 |
389 |
1 |
| 2502 |
20135 |
20085 |
20185 |
20050 |
20155 |
20120 |
20 |
-15 |
93 |
935.75 |
127 |
57 |
| 小计 |
|
|
|
|
|
|
|
|
152339 |
1565740.41 |
231824 / 1764 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:铅 |
| 2403 |
15980 |
15980 |
16000 |
15940 |
15995 |
15975 |
15 |
-5 |
1075 |
8587.28 |
5690 |
-410 |
| 2404 |
15980 |
15970 |
16025 |
15915 |
15995 |
15985 |
15 |
5 |
32799 |
262162.73 |
43515 |
-1710 |
| 2405 |
15990 |
15965 |
16005 |
15910 |
15970 |
15970 |
-20 |
-20 |
11903 |
95064.51 |
19034 |
-1132 |
| 2406 |
15975 |
15970 |
15995 |
15890 |
15950 |
15960 |
-25 |
-15 |
861 |
6871.36 |
2353 |
72 |
| 2407 |
15955 |
15975 |
15985 |
15910 |
15965 |
15935 |
10 |
-20 |
40 |
318.78 |
318 |
12 |
| 2408 |
15935 |
15965 |
15995 |
15915 |
15975 |
15955 |
40 |
20 |
8 |
63.84 |
47 |
3 |
| 2409 |
15970 |
15965 |
15975 |
15915 |
15975 |
15955 |
5 |
-15 |
8 |
63.83 |
75 |
0 |
| 2410 |
16015 |
15955 |
15975 |
15955 |
15975 |
15965 |
-40 |
-50 |
2 |
15.97 |
42 |
-2 |
| 2411 |
15995 |
15945 |
15975 |
15945 |
15975 |
15965 |
-20 |
-30 |
3 |
23.95 |
61 |
0 |
| 2412 |
15975 |
15930 |
15975 |
15930 |
15970 |
15955 |
-5 |
-20 |
6 |
47.87 |
65 |
1 |
| 2501 |
15980 |
15935 |
15975 |
15935 |
15975 |
15950 |
-5 |
-30 |
11 |
87.73 |
32 |
3 |
| 2502 |
15980 |
|
|
|
15980 |
15980 |
0 |
0 |
0 |
0.00 |
11 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
46716 |
373307.82 |
71243 / -3163 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:镍 |
| 2403 |
137210 |
135820 |
138280 |
134880 |
136100 |
136650 |
-1110 |
-560 |
1956 |
26729.60 |
4830 |
-846 |
| 2404 |
137480 |
135100 |
138700 |
134900 |
136350 |
136850 |
-1130 |
-630 |
47452 |
649386.34 |
38162 |
-876 |
| 2405 |
137820 |
135500 |
139040 |
135000 |
136620 |
137190 |
-1200 |
-630 |
400769 |
5498295.02 |
134693 |
-1575 |
| 2406 |
137780 |
135800 |
139020 |
135240 |
136570 |
137130 |
-1210 |
-650 |
17150 |
235186.01 |
18418 |
169 |
| 2407 |
137840 |
135310 |
139000 |
135040 |
136640 |
137230 |
-1200 |
-610 |
2639 |
36215.33 |
6679 |
119 |
| 2408 |
137690 |
135210 |
139000 |
135210 |
136640 |
137220 |
-1050 |
-470 |
493 |
6765.27 |
2386 |
57 |
| 2409 |
137690 |
135660 |
139080 |
135200 |
136660 |
137320 |
-1030 |
-370 |
4889 |
67136.83 |
5569 |
580 |
| 2410 |
137600 |
136140 |
138840 |
135660 |
136640 |
137220 |
-960 |
-380 |
351 |
4816.50 |
1328 |
64 |
| 2411 |
137300 |
135760 |
138980 |
135760 |
136660 |
137340 |
-640 |
40 |
91 |
1249.84 |
864 |
-7 |
| 2412 |
137280 |
135780 |
139080 |
135780 |
136760 |
137180 |
-520 |
-100 |
47 |
644.78 |
474 |
14 |
| 2501 |
137730 |
136090 |
139110 |
135550 |
136790 |
137510 |
-940 |
-220 |
198 |
2722.86 |
312 |
34 |
| 2502 |
137560 |
136600 |
139400 |
136000 |
136880 |
137870 |
-680 |
310 |
68 |
937.55 |
63 |
24 |
| 小计 |
|
|
|
|
|
|
|
|
476103 |
6530085.92 |
213778 / -2243 |
| 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 |
成交额 |
持仓手/变化 |
| 商品名称:锡 |
| 2403 |
217130 |
217530 |
219170 |
216600 |
218140 |
218180 |
1010 |
1050 |
1200 |
26182.75 |
2768 |
-194 |
| 2404 |
217730 |
217730 |
219840 |
217030 |
218880 |
218470 |
1150 |
740 |
68502 |
1496607.22 |
26674 |
-236 |
| 2405 |
218080 |
217880 |
220060 |
217420 |
219230 |
218780 |
1150 |
700 |
19370 |
423791.77 |
14163 |
644 |
| 2406 |
218050 |
217220 |
220010 |
217220 |
219070 |
218780 |
1020 |
730 |
1372 |
30017.27 |
1442 |
117 |
| 2407 |
218020 |
218530 |
219970 |
217590 |
219540 |
218580 |
1520 |
560 |
211 |
4612.05 |
397 |
39 |
| 2408 |
218070 |
218600 |
218930 |
217680 |
218540 |
218160 |
470 |
90 |
9 |
196.35 |
355 |
3 |
| 2409 |
218060 |
219500 |
220000 |
217760 |
219520 |
218920 |
1460 |
860 |
50 |
1094.60 |
128 |
11 |
| 2410 |
218670 |
|
|
|
219160 |
219160 |
490 |
490 |
0 |
0.00 |
16 |
0 |
| 2411 |
217700 |
218550 |
218740 |
218550 |
218710 |
218650 |
1010 |
950 |
5 |
109.33 |
23 |
0 |
| 2412 |
217610 |
219400 |
219400 |
218700 |
218700 |
219010 |
1090 |
1400 |
3 |
65.70 |
11 |
-2 |
| 2501 |
218700 |
218640 |
218850 |
218640 |
218820 |
218790 |
120 |
90 |
4 |
87.52 |
10 |
4 |
| 2502 |
216990 |
|
|
|
216990 |
216990 |
0 |
0 |
0 |
0.00 |
2 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
90726 |
1982764.55 |
45989 / 386 |
发表评论