2020年4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：2020/4/20 15:46:05
| 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 |
42290 |
42360 |
42700 |
42150 |
42460 |
42520 |
170 |
230 |
50944 |
83651 |
-2898 |
| 2006 |
42200 |
42020 |
42630 |
42010 |
42330 |
42400 |
130 |
200 |
77119 |
114997 |
931 |
| 2007 |
42190 |
42220 |
42590 |
42050 |
42330 |
42370 |
140 |
180 |
28932 |
55821 |
2791 |
| 2008 |
42170 |
42140 |
42550 |
42030 |
42310 |
42340 |
140 |
170 |
9846 |
30639 |
1135 |
| 2009 |
42210 |
42260 |
42550 |
42000 |
42360 |
42280 |
150 |
70 |
6406 |
17375 |
381 |
| 2010 |
42230 |
42230 |
42540 |
42100 |
42350 |
42370 |
120 |
140 |
2858 |
9462 |
1099 |
| 2011 |
42250 |
42260 |
42570 |
42110 |
42450 |
42330 |
200 |
80 |
363 |
4186 |
138 |
| 2012 |
42330 |
42230 |
42610 |
42170 |
42460 |
42460 |
130 |
130 |
474 |
2962 |
27 |
| 2101 |
42400 |
42300 |
42650 |
42210 |
42510 |
42500 |
110 |
100 |
254 |
966 |
76 |
| 2102 |
42460 |
42500 |
42670 |
42390 |
42660 |
42570 |
200 |
110 |
28 |
865 |
4 |
| 2103 |
42480 |
42280 |
42680 |
42280 |
42620 |
42610 |
140 |
130 |
47 |
460 |
3 |
| 2104 |
42490 |
42490 |
42750 |
42420 |
42750 |
42620 |
260 |
130 |
5 |
2 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
177276 |
321386 / 3688 |
| 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 |
12270 |
12375 |
12535 |
12295 |
12395 |
12420 |
125 |
150 |
40614 |
72895 |
-4313 |
| 2006 |
12255 |
12335 |
12460 |
12270 |
12340 |
12350 |
85 |
95 |
128665 |
131213 |
-4070 |
| 2007 |
12230 |
12360 |
12430 |
12240 |
12315 |
12335 |
85 |
105 |
85712 |
111436 |
7601 |
| 2008 |
12225 |
12365 |
12410 |
12245 |
12320 |
12325 |
95 |
100 |
40571 |
53553 |
6404 |
| 2009 |
12265 |
12305 |
12420 |
12255 |
12330 |
12330 |
65 |
65 |
30607 |
39077 |
3685 |
| 2010 |
12300 |
12330 |
12430 |
12260 |
12345 |
12365 |
45 |
65 |
16981 |
20008 |
3582 |
| 2011 |
12305 |
12315 |
12455 |
12285 |
12370 |
12385 |
65 |
80 |
3319 |
7125 |
1563 |
| 2012 |
12310 |
12225 |
12460 |
12225 |
12365 |
12405 |
55 |
95 |
1126 |
3885 |
565 |
| 2101 |
12380 |
12400 |
12475 |
12335 |
12395 |
12395 |
15 |
15 |
116 |
991 |
31 |
| 2102 |
12380 |
12420 |
12495 |
12380 |
12380 |
12450 |
0 |
70 |
20 |
1001 |
-10 |
| 2103 |
12435 |
12395 |
12550 |
12365 |
12435 |
12455 |
0 |
20 |
46 |
943 |
-4 |
| 2104 |
12490 |
12500 |
12590 |
12500 |
12500 |
12530 |
10 |
40 |
24 |
220 |
15 |
| 小计 |
|
|
|
|
|
|
|
|
347801 |
442347 / 15049 |
| 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 |
16115 |
16150 |
16240 |
15990 |
16135 |
16115 |
20 |
0 |
23870 |
40691 |
-2532 |
| 2006 |
16110 |
16140 |
16240 |
15975 |
16130 |
16095 |
20 |
-15 |
86910 |
95930 |
-2678 |
| 2007 |
16100 |
16100 |
16220 |
15960 |
16105 |
16080 |
5 |
-20 |
24020 |
48538 |
2713 |
| 2008 |
16080 |
16080 |
16190 |
15950 |
16070 |
16070 |
-10 |
-10 |
6925 |
16587 |
451 |
| 2009 |
16080 |
16075 |
16175 |
15940 |
16065 |
16020 |
-15 |
-60 |
2703 |
6756 |
361 |
| 2010 |
16060 |
16015 |
16150 |
15910 |
16025 |
16020 |
-35 |
-40 |
712 |
3562 |
-42 |
| 2011 |
16085 |
15930 |
16200 |
15925 |
16105 |
16110 |
20 |
25 |
237 |
956 |
77 |
| 2012 |
16110 |
15910 |
16185 |
15910 |
16150 |
16000 |
40 |
-110 |
59 |
484 |
7 |
| 2101 |
16125 |
16100 |
16200 |
15920 |
16120 |
16025 |
-5 |
-100 |
53 |
231 |
-6 |
| 2102 |
16120 |
16035 |
16125 |
16035 |
16125 |
16080 |
5 |
-40 |
5 |
163 |
0 |
| 2103 |
16170 |
16000 |
16195 |
16000 |
16195 |
16090 |
25 |
-80 |
13 |
87 |
4 |
| 2104 |
16230 |
16065 |
16205 |
16060 |
16200 |
16115 |
-30 |
-115 |
5 |
14 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
145512 |
213999 / -1641 |
| 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 |
13925 |
13800 |
13850 |
13720 |
13775 |
13775 |
-150 |
-150 |
5676 |
10976 |
-1541 |
| 2006 |
13765 |
13630 |
13710 |
13555 |
13595 |
13605 |
-170 |
-160 |
16600 |
26427 |
2231 |
| 2007 |
13680 |
13585 |
13620 |
13490 |
13535 |
13545 |
-145 |
-135 |
2795 |
7306 |
1049 |
| 2008 |
13650 |
13525 |
13570 |
13475 |
13480 |
13505 |
-170 |
-145 |
490 |
1514 |
244 |
| 2009 |
13655 |
13590 |
13590 |
13490 |
13490 |
13515 |
-165 |
-140 |
134 |
1001 |
79 |
| 2010 |
13690 |
13505 |
13585 |
13495 |
13520 |
13535 |
-170 |
-155 |
28 |
347 |
18 |
| 2011 |
13680 |
13540 |
13540 |
13530 |
13530 |
13530 |
-150 |
-150 |
3 |
175 |
-3 |
| 2012 |
13610 |
13555 |
13555 |
13540 |
13540 |
13540 |
-70 |
-70 |
4 |
54 |
0 |
| 2101 |
13635 |
|
|
|
13580 |
13580 |
-55 |
-55 |
0 |
45 |
0 |
| 2102 |
13750 |
|
|
|
13750 |
13750 |
0 |
0 |
0 |
15 |
0 |
| 2103 |
13735 |
13580 |
13610 |
13580 |
13610 |
13600 |
-125 |
-135 |
3 |
17 |
2 |
| 2104 |
13705 |
13590 |
13590 |
13590 |
13590 |
13590 |
-115 |
-115 |
1 |
4 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
25734 |
47881 / 2080 |
| 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 |
97580 |
99280 |
102040 |
97800 |
101750 |
100420 |
4170 |
2840 |
6671 |
12715 |
-732 |
| 2006 |
97710 |
98970 |
102300 |
97990 |
102030 |
100630 |
4320 |
2920 |
333322 |
123165 |
12068 |
| 2007 |
97790 |
99050 |
102380 |
98100 |
102100 |
100770 |
4310 |
2980 |
263699 |
47450 |
9675 |
| 2008 |
97800 |
99000 |
102240 |
98090 |
101910 |
100610 |
4110 |
2810 |
42094 |
36678 |
1028 |
| 2009 |
97880 |
99200 |
102070 |
98090 |
101880 |
100470 |
4000 |
2590 |
28040 |
22057 |
766 |
| 2010 |
97370 |
98790 |
101880 |
98140 |
101690 |
101210 |
4320 |
3840 |
1041 |
1043 |
329 |
| 2011 |
98050 |
98710 |
101960 |
98270 |
101760 |
100710 |
3710 |
2660 |
134 |
607 |
-2 |
| 2012 |
98170 |
98650 |
101960 |
98330 |
101570 |
100550 |
3400 |
2380 |
130 |
314 |
-6 |
| 2101 |
98430 |
98960 |
102150 |
98500 |
101900 |
100530 |
3470 |
2100 |
844 |
1943 |
83 |
| 2102 |
98260 |
98960 |
102200 |
98820 |
102060 |
100720 |
3800 |
2460 |
36 |
119 |
-11 |
| 2103 |
98790 |
98940 |
102510 |
98940 |
102510 |
101320 |
3720 |
2530 |
23 |
98 |
1 |
| 2104 |
98940 |
99370 |
102700 |
99070 |
102440 |
99980 |
3500 |
1040 |
26 |
17 |
15 |
| 小计 |
|
|
|
|
|
|
|
|
676060 |
246206 / 23214 |
| 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 |
131840 |
133690 |
133690 |
130940 |
132450 |
132190 |
610 |
350 |
105 |
809 |
-49 |
| 2006 |
128070 |
126980 |
129490 |
126750 |
128270 |
128250 |
200 |
180 |
38648 |
33744 |
-1006 |
| 2007 |
126430 |
125800 |
127730 |
125220 |
126310 |
126510 |
-120 |
80 |
16838 |
20131 |
-251 |
| 2008 |
125890 |
125830 |
127200 |
124800 |
126100 |
126050 |
210 |
160 |
8891 |
17640 |
-121 |
| 2009 |
125270 |
124760 |
126910 |
124530 |
125360 |
125810 |
90 |
540 |
165 |
653 |
32 |
| 2010 |
125460 |
|
|
|
126010 |
126010 |
550 |
550 |
0 |
11 |
0 |
| 2011 |
122860 |
|
|
|
123390 |
123390 |
530 |
530 |
0 |
1 |
0 |
| 2012 |
125950 |
|
|
|
126500 |
126500 |
550 |
550 |
0 |
10 |
0 |
| 2101 |
124700 |
123860 |
126670 |
123830 |
125000 |
125230 |
300 |
530 |
9 |
46 |
-2 |
| 2102 |
124970 |
|
|
|
124970 |
124970 |
0 |
0 |
0 |
4 |
0 |
| 2103 |
124560 |
|
|
|
125090 |
125090 |
530 |
530 |
0 |
3 |
0 |
| 2104 |
123200 |
|
|
|
123720 |
123720 |
520 |
520 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
64656 |
73052 / -1397 |
发表评论