2020年4月13日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/4/13 15:11:18
| 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 |
| 2004 |
41100 |
41740 |
42020 |
41570 |
41870 |
41850 |
770 |
750 |
18095 |
14360 |
-7275 |
| 2005 |
41190 |
41180 |
41980 |
41180 |
41850 |
41780 |
660 |
590 |
64241 |
101808 |
-2689 |
| 2006 |
41180 |
41280 |
41930 |
41250 |
41780 |
41710 |
600 |
530 |
86194 |
108078 |
3424 |
| 2007 |
41130 |
41400 |
41920 |
41200 |
41810 |
41710 |
680 |
580 |
26143 |
50327 |
1809 |
| 2008 |
41170 |
41240 |
41940 |
41240 |
41810 |
41730 |
640 |
560 |
10845 |
27719 |
2274 |
| 2009 |
41230 |
41550 |
41950 |
41360 |
41850 |
41780 |
620 |
550 |
4681 |
15586 |
749 |
| 2010 |
41230 |
41400 |
41990 |
41400 |
41910 |
41860 |
680 |
630 |
2143 |
7671 |
814 |
| 2011 |
41460 |
41620 |
42050 |
41620 |
41930 |
41930 |
470 |
470 |
261 |
3193 |
26 |
| 2012 |
41410 |
41720 |
42120 |
41460 |
42040 |
41990 |
630 |
580 |
500 |
2772 |
89 |
| 2101 |
41600 |
41880 |
42260 |
41840 |
42050 |
42010 |
450 |
410 |
63 |
939 |
16 |
| 2102 |
41480 |
41900 |
42230 |
41900 |
42150 |
42140 |
670 |
660 |
64 |
880 |
-1 |
| 2103 |
41750 |
42160 |
42300 |
42050 |
42270 |
42130 |
520 |
380 |
13 |
333 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
213243 |
333666 / -758 |
| 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 |
| 2004 |
11735 |
11820 |
11825 |
11735 |
11755 |
11780 |
20 |
45 |
10775 |
28970 |
-7660 |
| 2005 |
11755 |
11900 |
11900 |
11730 |
11760 |
11785 |
5 |
30 |
38884 |
91178 |
-5050 |
| 2006 |
11765 |
11845 |
11850 |
11730 |
11755 |
11785 |
-10 |
20 |
73504 |
141380 |
3436 |
| 2007 |
11770 |
11850 |
11870 |
11735 |
11765 |
11795 |
-5 |
25 |
27209 |
103062 |
1046 |
| 2008 |
11785 |
11900 |
11900 |
11750 |
11790 |
11815 |
5 |
30 |
13814 |
43188 |
-17 |
| 2009 |
11815 |
11890 |
11900 |
11785 |
11825 |
11845 |
10 |
30 |
10118 |
28858 |
272 |
| 2010 |
11865 |
11915 |
11955 |
11820 |
11850 |
11875 |
-15 |
10 |
3620 |
11244 |
96 |
| 2011 |
11915 |
11965 |
11965 |
11855 |
11865 |
11910 |
-50 |
-5 |
696 |
4974 |
140 |
| 2012 |
11930 |
12000 |
12105 |
11900 |
11910 |
11935 |
-20 |
5 |
545 |
2977 |
5 |
| 2101 |
11975 |
12210 |
12210 |
11975 |
11975 |
11995 |
0 |
20 |
180 |
945 |
42 |
| 2102 |
12010 |
12115 |
12115 |
12015 |
12030 |
12065 |
20 |
55 |
131 |
931 |
87 |
| 2103 |
12085 |
12145 |
12145 |
12045 |
12070 |
12095 |
-15 |
10 |
48 |
852 |
21 |
| 小计 |
|
|
|
|
|
|
|
|
179524 |
458559 / -7582 |
| 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 |
| 2004 |
15565 |
15685 |
15755 |
15630 |
15740 |
15690 |
175 |
125 |
1855 |
8085 |
-640 |
| 2005 |
15585 |
15730 |
15790 |
15610 |
15760 |
15700 |
175 |
115 |
29338 |
50816 |
-272 |
| 2006 |
15580 |
15660 |
15805 |
15610 |
15735 |
15710 |
155 |
130 |
71387 |
88808 |
1321 |
| 2007 |
15590 |
15620 |
15810 |
15615 |
15770 |
15710 |
180 |
120 |
13932 |
38842 |
761 |
| 2008 |
15620 |
15645 |
15805 |
15625 |
15765 |
15715 |
145 |
95 |
3503 |
13483 |
-230 |
| 2009 |
15620 |
15690 |
15815 |
15640 |
15765 |
15725 |
145 |
105 |
1966 |
6190 |
-11 |
| 2010 |
15615 |
15720 |
15805 |
15650 |
15780 |
15740 |
165 |
125 |
233 |
3697 |
28 |
| 2011 |
15660 |
15720 |
15780 |
15695 |
15755 |
15740 |
95 |
80 |
23 |
766 |
3 |
| 2012 |
15660 |
15800 |
15855 |
15785 |
15825 |
15825 |
165 |
165 |
14 |
409 |
10 |
| 2101 |
15650 |
15700 |
15875 |
15700 |
15805 |
15825 |
155 |
175 |
6 |
188 |
2 |
| 2102 |
15660 |
|
|
|
15835 |
15835 |
175 |
175 |
0 |
156 |
0 |
| 2103 |
15765 |
15805 |
15835 |
15710 |
15830 |
15795 |
65 |
30 |
4 |
71 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
122261 |
211511 / 973 |
| 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 |
| 2004 |
14110 |
14180 |
14180 |
14100 |
14100 |
14140 |
-10 |
30 |
45 |
230 |
-40 |
| 2005 |
13815 |
13780 |
13950 |
13740 |
13945 |
13855 |
130 |
40 |
8985 |
20752 |
-567 |
| 2006 |
13650 |
13665 |
13745 |
13575 |
13695 |
13665 |
45 |
15 |
6413 |
18381 |
403 |
| 2007 |
13605 |
13600 |
13690 |
13530 |
13645 |
13610 |
40 |
5 |
628 |
4600 |
152 |
| 2008 |
13610 |
13565 |
13690 |
13565 |
13680 |
13630 |
70 |
20 |
70 |
992 |
-8 |
| 2009 |
13630 |
13560 |
13710 |
13560 |
13690 |
13665 |
60 |
35 |
103 |
628 |
38 |
| 2010 |
13620 |
13585 |
13725 |
13585 |
13675 |
13675 |
55 |
55 |
13 |
197 |
4 |
| 2011 |
13600 |
|
|
|
13600 |
13600 |
0 |
0 |
0 |
175 |
0 |
| 2012 |
13675 |
13655 |
13755 |
13655 |
13755 |
13695 |
80 |
20 |
4 |
54 |
4 |
| 2101 |
13690 |
13745 |
13750 |
13745 |
13750 |
13745 |
60 |
55 |
4 |
43 |
0 |
| 2102 |
13575 |
|
|
|
13630 |
13630 |
55 |
55 |
0 |
11 |
0 |
| 2103 |
13695 |
13660 |
13660 |
13660 |
13660 |
13660 |
-35 |
-35 |
1 |
12 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
16266 |
46075 / -13 |
| 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 |
| 2004 |
96890 |
96950 |
97500 |
96160 |
96590 |
96790 |
-300 |
-100 |
198 |
5844 |
6 |
| 2005 |
97020 |
97410 |
97520 |
96000 |
96330 |
96820 |
-690 |
-200 |
6423 |
17449 |
-681 |
| 2006 |
97060 |
97100 |
97570 |
96020 |
96430 |
96880 |
-630 |
-180 |
346151 |
100998 |
-6153 |
| 2007 |
96850 |
97260 |
97470 |
96000 |
96310 |
96860 |
-540 |
10 |
25405 |
31901 |
-1250 |
| 2008 |
96950 |
97060 |
97500 |
95970 |
96310 |
96800 |
-640 |
-150 |
18330 |
29385 |
2346 |
| 2009 |
96790 |
97800 |
97800 |
96050 |
96380 |
96840 |
-410 |
50 |
13683 |
19954 |
426 |
| 2010 |
97080 |
97490 |
97590 |
96230 |
96450 |
97110 |
-630 |
30 |
153 |
834 |
51 |
| 2011 |
97240 |
97480 |
97620 |
96320 |
96720 |
97020 |
-520 |
-220 |
47 |
572 |
4 |
| 2012 |
97340 |
97690 |
98130 |
96390 |
96660 |
97270 |
-680 |
-70 |
50 |
340 |
-8 |
| 2101 |
97730 |
97790 |
98170 |
96660 |
96880 |
97400 |
-850 |
-330 |
439 |
1806 |
-34 |
| 2102 |
98030 |
97740 |
97960 |
97600 |
97600 |
97720 |
-430 |
-310 |
5 |
132 |
4 |
| 2103 |
98070 |
97870 |
97910 |
97350 |
97350 |
97610 |
-720 |
-460 |
9 |
96 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
410893 |
209311 / -5288 |
| 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 |
| 2004 |
120820 |
|
|
|
120820 |
120820 |
0 |
0 |
0 |
0 |
0 |
| 2005 |
128640 |
129890 |
131270 |
129270 |
129960 |
130390 |
1320 |
1750 |
139 |
967 |
-46 |
| 2006 |
125480 |
127000 |
128730 |
126290 |
126990 |
127430 |
1510 |
1950 |
34521 |
35201 |
-1237 |
| 2007 |
124080 |
125500 |
127410 |
124960 |
125990 |
126130 |
1910 |
2050 |
14593 |
22439 |
-459 |
| 2008 |
123620 |
124400 |
126750 |
124400 |
125500 |
125660 |
1880 |
2040 |
9386 |
16222 |
1034 |
| 2009 |
123460 |
124500 |
126310 |
124160 |
125300 |
125170 |
1840 |
1710 |
231 |
541 |
0 |
| 2010 |
121660 |
|
|
|
123350 |
123350 |
1690 |
1690 |
0 |
7 |
0 |
| 2011 |
119670 |
|
|
|
121330 |
121330 |
1660 |
1660 |
0 |
1 |
0 |
| 2012 |
124170 |
|
|
|
124170 |
124170 |
0 |
0 |
0 |
4 |
0 |
| 2101 |
122120 |
122440 |
125080 |
122440 |
124270 |
124670 |
2150 |
2550 |
17 |
47 |
4 |
| 2102 |
122410 |
|
|
|
124970 |
124970 |
2560 |
2560 |
0 |
4 |
0 |
| 2103 |
117090 |
124120 |
124120 |
124120 |
124120 |
124120 |
7030 |
7030 |
1 |
3 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
58888 |
75436 / -704 |
发表评论