2020年4月16日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/4/16 16:42:58
| 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 |
持仓手/变化 |
| 商品名称:铜 |
| 2005 |
41680 |
41500 |
41750 |
41420 |
41630 |
41580 |
-50 |
-100 |
45724 |
91455 |
-4065 |
| 2006 |
41590 |
41390 |
41670 |
41320 |
41560 |
41490 |
-30 |
-100 |
56614 |
113717 |
-949 |
| 2007 |
41610 |
41400 |
41660 |
41330 |
41540 |
41490 |
-70 |
-120 |
17117 |
52589 |
979 |
| 2008 |
41610 |
41220 |
41640 |
41220 |
41530 |
41480 |
-80 |
-130 |
5326 |
29472 |
668 |
| 2009 |
41630 |
41460 |
41650 |
41390 |
41530 |
41530 |
-100 |
-100 |
2767 |
16354 |
246 |
| 2010 |
41670 |
41430 |
41620 |
41410 |
41500 |
41540 |
-170 |
-130 |
836 |
8013 |
372 |
| 2011 |
41740 |
41560 |
41680 |
41490 |
41560 |
41580 |
-180 |
-160 |
142 |
4046 |
5 |
| 2012 |
41850 |
41620 |
41760 |
41540 |
41610 |
41630 |
-240 |
-220 |
69 |
2902 |
20 |
| 2101 |
41920 |
41660 |
41830 |
41640 |
41710 |
41700 |
-210 |
-220 |
17 |
906 |
1 |
| 2102 |
41870 |
41840 |
41840 |
41690 |
41810 |
41760 |
-60 |
-110 |
23 |
873 |
9 |
| 2103 |
42020 |
41900 |
42000 |
41750 |
41940 |
41870 |
-80 |
-150 |
34 |
333 |
2 |
| 2104 |
42020 |
|
|
|
42020 |
42020 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
128669 |
320660 / -2712 |
| 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 |
| 2005 |
11920 |
11975 |
12145 |
11900 |
12110 |
12035 |
190 |
115 |
36431 |
79210 |
-2770 |
| 2006 |
11910 |
11915 |
12125 |
11875 |
12085 |
12020 |
175 |
110 |
106675 |
136020 |
-3036 |
| 2007 |
11920 |
11940 |
12105 |
11875 |
12085 |
12015 |
165 |
95 |
40258 |
104947 |
1695 |
| 2008 |
11945 |
11930 |
12110 |
11880 |
12085 |
12030 |
140 |
85 |
18357 |
43105 |
928 |
| 2009 |
11960 |
11965 |
12125 |
11905 |
12115 |
12055 |
155 |
95 |
16035 |
31624 |
2493 |
| 2010 |
11990 |
11980 |
12145 |
11935 |
12130 |
12075 |
140 |
85 |
3936 |
13554 |
1514 |
| 2011 |
12000 |
12045 |
12170 |
12040 |
12125 |
12090 |
125 |
90 |
411 |
5206 |
211 |
| 2012 |
12065 |
12060 |
12180 |
12060 |
12160 |
12110 |
95 |
45 |
378 |
3275 |
16 |
| 2101 |
12070 |
12070 |
12220 |
12070 |
12190 |
12155 |
120 |
85 |
32 |
930 |
-11 |
| 2102 |
12140 |
12130 |
12250 |
12130 |
12250 |
12205 |
110 |
65 |
18 |
956 |
-11 |
| 2103 |
12165 |
12205 |
12290 |
12200 |
12290 |
12250 |
125 |
85 |
31 |
875 |
-19 |
| 2104 |
12165 |
|
|
|
12165 |
12165 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
222562 |
419702 / 1010 |
| 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 |
| 2005 |
15880 |
15810 |
16020 |
15780 |
15955 |
15930 |
75 |
50 |
32166 |
46866 |
-1307 |
| 2006 |
15875 |
15835 |
16035 |
15765 |
15970 |
15925 |
95 |
50 |
97514 |
98810 |
5889 |
| 2007 |
15870 |
15805 |
16030 |
15785 |
15960 |
15925 |
90 |
55 |
21271 |
43094 |
1134 |
| 2008 |
15870 |
15820 |
16035 |
15795 |
15945 |
15925 |
75 |
55 |
5997 |
14736 |
164 |
| 2009 |
15870 |
15805 |
16040 |
15800 |
15920 |
15930 |
50 |
60 |
2643 |
5698 |
-268 |
| 2010 |
15875 |
15830 |
16025 |
15810 |
15955 |
15940 |
80 |
65 |
329 |
3848 |
39 |
| 2011 |
15890 |
15950 |
16035 |
15895 |
15945 |
15985 |
55 |
95 |
186 |
850 |
31 |
| 2012 |
15880 |
16000 |
16025 |
15960 |
16015 |
15990 |
135 |
110 |
15 |
451 |
-3 |
| 2101 |
15935 |
15870 |
16230 |
15870 |
16030 |
16030 |
95 |
95 |
41 |
209 |
11 |
| 2102 |
15940 |
16055 |
16055 |
16055 |
16055 |
16055 |
115 |
115 |
1 |
152 |
0 |
| 2103 |
16000 |
16075 |
16075 |
16075 |
16075 |
16075 |
75 |
75 |
1 |
79 |
0 |
| 2104 |
16000 |
16265 |
16270 |
16105 |
16105 |
16190 |
105 |
190 |
11 |
10 |
10 |
| 小计 |
|
|
|
|
|
|
|
|
160175 |
214803 / 5700 |
| 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 |
| 2005 |
13890 |
13805 |
13855 |
13750 |
13810 |
13800 |
-80 |
-90 |
8361 |
14991 |
-1190 |
| 2006 |
13675 |
13650 |
13700 |
13585 |
13680 |
13650 |
5 |
-25 |
9232 |
22038 |
1103 |
| 2007 |
13600 |
13560 |
13615 |
13520 |
13605 |
13575 |
5 |
-25 |
1240 |
6092 |
51 |
| 2008 |
13600 |
13550 |
13615 |
13545 |
13580 |
13565 |
-20 |
-35 |
228 |
1189 |
57 |
| 2009 |
13590 |
13580 |
13685 |
13535 |
13685 |
13570 |
95 |
-20 |
118 |
887 |
4 |
| 2010 |
13620 |
13565 |
13630 |
13565 |
13585 |
13585 |
-35 |
-35 |
41 |
290 |
21 |
| 2011 |
13610 |
13195 |
13655 |
13185 |
13655 |
13525 |
45 |
-85 |
27 |
178 |
0 |
| 2012 |
13610 |
|
|
|
13610 |
13610 |
0 |
0 |
0 |
54 |
0 |
| 2101 |
13635 |
|
|
|
13635 |
13635 |
0 |
0 |
0 |
45 |
0 |
| 2102 |
13820 |
13605 |
13605 |
13605 |
13605 |
13605 |
-215 |
-215 |
1 |
11 |
0 |
| 2103 |
13835 |
|
|
|
13835 |
13835 |
0 |
0 |
0 |
14 |
0 |
| 2104 |
13835 |
|
|
|
13835 |
13835 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
19248 |
45789 / 46 |
| 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 |
| 2005 |
97460 |
96880 |
96880 |
95500 |
95500 |
96120 |
-1960 |
-1340 |
6772 |
13574 |
-695 |
| 2006 |
97630 |
97100 |
97180 |
95700 |
95760 |
96330 |
-1870 |
-1300 |
190089 |
104866 |
-4369 |
| 2007 |
97690 |
96900 |
97280 |
95840 |
95910 |
96420 |
-1780 |
-1270 |
119512 |
35116 |
660 |
| 2008 |
97730 |
97290 |
97290 |
95630 |
96020 |
96490 |
-1710 |
-1240 |
25972 |
33833 |
735 |
| 2009 |
97710 |
97260 |
97300 |
96010 |
96050 |
96520 |
-1660 |
-1190 |
13882 |
21070 |
-130 |
| 2010 |
97790 |
97000 |
97000 |
96220 |
96250 |
96580 |
-1540 |
-1210 |
53 |
768 |
8 |
| 2011 |
97810 |
96850 |
97050 |
96310 |
96390 |
96710 |
-1420 |
-1100 |
183 |
621 |
61 |
| 2012 |
97980 |
97240 |
97240 |
96350 |
96350 |
96880 |
-1630 |
-1100 |
22 |
330 |
-4 |
| 2101 |
98210 |
97570 |
97650 |
96590 |
96590 |
97100 |
-1620 |
-1110 |
412 |
1794 |
-5 |
| 2102 |
98610 |
97240 |
97330 |
96890 |
96890 |
97190 |
-1720 |
-1420 |
4 |
131 |
0 |
| 2103 |
98220 |
97490 |
97880 |
97150 |
97150 |
97350 |
-1070 |
-870 |
12 |
103 |
9 |
| 2104 |
98220 |
97820 |
97820 |
97820 |
97820 |
97820 |
-400 |
-400 |
1 |
1 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
356914 |
212207 / -3729 |
| 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 |
| 2005 |
130260 |
129800 |
130770 |
129010 |
129580 |
129540 |
-680 |
-720 |
135 |
885 |
-30 |
| 2006 |
126810 |
125960 |
126380 |
124850 |
126180 |
125530 |
-630 |
-1280 |
28277 |
34401 |
247 |
| 2007 |
125680 |
124200 |
124940 |
123560 |
124500 |
124160 |
-1180 |
-1520 |
12782 |
20619 |
-153 |
| 2008 |
125200 |
124590 |
124680 |
123180 |
124010 |
123730 |
-1190 |
-1470 |
7553 |
17364 |
8 |
| 2009 |
124730 |
124500 |
124500 |
122900 |
123740 |
123260 |
-990 |
-1470 |
206 |
670 |
64 |
| 2010 |
122910 |
120920 |
124430 |
120920 |
122410 |
123310 |
-500 |
400 |
11 |
10 |
3 |
| 2011 |
121330 |
|
|
|
121730 |
121730 |
400 |
400 |
0 |
1 |
0 |
| 2012 |
124130 |
123800 |
123800 |
123800 |
123800 |
123800 |
-330 |
-330 |
8 |
10 |
8 |
| 2101 |
124090 |
122400 |
123090 |
122060 |
123090 |
122740 |
-1000 |
-1350 |
9 |
51 |
6 |
| 2102 |
124970 |
|
|
|
124970 |
124970 |
0 |
0 |
0 |
4 |
0 |
| 2103 |
124310 |
|
|
|
124310 |
124310 |
0 |
0 |
0 |
3 |
0 |
| 2104 |
124310 |
|
|
|
122960 |
122960 |
-1350 |
-1350 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
48981 |
74018 / 153 |
发表评论