2020年4月22日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/4/22 15:09:38
| 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 |
41850 |
41270 |
41540 |
40590 |
41260 |
40980 |
-590 |
-870 |
79200 |
73383 |
-7725 |
| 2006 |
41710 |
41200 |
41370 |
40350 |
41090 |
40830 |
-620 |
-880 |
140104 |
121864 |
6707 |
| 2007 |
41640 |
41110 |
41300 |
40300 |
41070 |
40800 |
-570 |
-840 |
52241 |
65185 |
5102 |
| 2008 |
41620 |
41140 |
41280 |
40300 |
41040 |
40790 |
-580 |
-830 |
17987 |
35563 |
3718 |
| 2009 |
41650 |
40990 |
41280 |
40290 |
41070 |
40780 |
-580 |
-870 |
9492 |
20644 |
2704 |
| 2010 |
41610 |
41000 |
41270 |
40300 |
41050 |
40730 |
-560 |
-880 |
3101 |
10550 |
340 |
| 2011 |
41630 |
41170 |
41260 |
40290 |
41080 |
40790 |
-550 |
-840 |
1301 |
4727 |
536 |
| 2012 |
41600 |
41210 |
41300 |
40290 |
41060 |
40670 |
-540 |
-930 |
783 |
3140 |
147 |
| 2101 |
41580 |
41090 |
41090 |
40440 |
41080 |
40770 |
-500 |
-810 |
169 |
955 |
13 |
| 2102 |
41660 |
40880 |
41180 |
40480 |
41080 |
40820 |
-580 |
-840 |
326 |
880 |
30 |
| 2103 |
41690 |
41350 |
41350 |
40350 |
41170 |
40900 |
-520 |
-790 |
77 |
495 |
-4 |
| 2104 |
41650 |
40980 |
41300 |
40480 |
41300 |
40750 |
-350 |
-900 |
67 |
86 |
47 |
| 小计 |
|
|
|
|
|
|
|
|
304848 |
337472 / 11615 |
| 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 |
12195 |
12175 |
12330 |
12120 |
12265 |
12215 |
70 |
20 |
32815 |
69077 |
-2375 |
| 2006 |
12135 |
12085 |
12245 |
12045 |
12195 |
12135 |
60 |
0 |
116790 |
128027 |
868 |
| 2007 |
12115 |
12075 |
12205 |
12020 |
12150 |
12105 |
35 |
-10 |
70457 |
110414 |
-5920 |
| 2008 |
12130 |
12030 |
12195 |
12025 |
12150 |
12105 |
20 |
-25 |
30263 |
60768 |
1191 |
| 2009 |
12140 |
12090 |
12205 |
12040 |
12145 |
12115 |
5 |
-25 |
15908 |
38034 |
-1789 |
| 2010 |
12160 |
12110 |
12215 |
12055 |
12155 |
12130 |
-5 |
-30 |
7031 |
20360 |
23 |
| 2011 |
12175 |
12140 |
12220 |
12080 |
12175 |
12140 |
0 |
-35 |
677 |
8748 |
87 |
| 2012 |
12195 |
12100 |
12250 |
12085 |
12225 |
12175 |
30 |
-20 |
296 |
4357 |
54 |
| 2101 |
12225 |
12160 |
12285 |
12150 |
12230 |
12210 |
5 |
-15 |
67 |
999 |
12 |
| 2102 |
12245 |
12235 |
12320 |
12185 |
12295 |
12260 |
50 |
15 |
20 |
1098 |
-4 |
| 2103 |
12275 |
12240 |
12280 |
12200 |
12260 |
12240 |
-15 |
-35 |
27 |
905 |
-9 |
| 2104 |
12330 |
12325 |
12345 |
12325 |
12345 |
12330 |
15 |
0 |
4 |
219 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
274355 |
443006 / -7862 |
| 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 |
15785 |
15710 |
15910 |
15630 |
15895 |
15755 |
110 |
-30 |
23223 |
32632 |
-3087 |
| 2006 |
15765 |
15625 |
15885 |
15585 |
15860 |
15715 |
95 |
-50 |
131017 |
89522 |
494 |
| 2007 |
15765 |
15590 |
15860 |
15580 |
15820 |
15705 |
55 |
-60 |
44965 |
56901 |
4456 |
| 2008 |
15750 |
15590 |
15835 |
15570 |
15780 |
15700 |
30 |
-50 |
15900 |
21131 |
1261 |
| 2009 |
15745 |
15635 |
15805 |
15565 |
15765 |
15670 |
20 |
-75 |
3667 |
7343 |
-384 |
| 2010 |
15765 |
15580 |
15805 |
15560 |
15770 |
15645 |
5 |
-120 |
678 |
3861 |
-53 |
| 2011 |
15785 |
15615 |
15805 |
15595 |
15795 |
15670 |
10 |
-115 |
354 |
1612 |
64 |
| 2012 |
15790 |
15630 |
15855 |
15625 |
15815 |
15735 |
25 |
-55 |
52 |
758 |
5 |
| 2101 |
15850 |
15555 |
15865 |
15555 |
15820 |
15730 |
-30 |
-120 |
27 |
414 |
-6 |
| 2102 |
15835 |
15705 |
15895 |
15705 |
15895 |
15775 |
60 |
-60 |
5 |
164 |
1 |
| 2103 |
15830 |
15725 |
15850 |
15690 |
15850 |
15745 |
20 |
-85 |
11 |
173 |
-3 |
| 2104 |
15825 |
|
|
|
15825 |
15825 |
0 |
0 |
0 |
16 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
219899 |
214527 / 2748 |
| 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 |
13795 |
13820 |
13925 |
13710 |
13875 |
13780 |
80 |
-15 |
4975 |
7754 |
-1272 |
| 2006 |
13605 |
13550 |
13735 |
13425 |
13645 |
13520 |
40 |
-85 |
25814 |
25113 |
137 |
| 2007 |
13530 |
13530 |
13630 |
13340 |
13530 |
13445 |
0 |
-85 |
3904 |
8591 |
490 |
| 2008 |
13485 |
13490 |
13545 |
13315 |
13435 |
13395 |
-50 |
-90 |
625 |
1485 |
-4 |
| 2009 |
13500 |
13450 |
13550 |
13325 |
13550 |
13415 |
50 |
-85 |
314 |
1041 |
16 |
| 2010 |
13475 |
13425 |
13545 |
13285 |
13500 |
13420 |
25 |
-55 |
18 |
343 |
-5 |
| 2011 |
13530 |
13350 |
13365 |
13350 |
13365 |
13355 |
-165 |
-175 |
3 |
177 |
2 |
| 2012 |
13540 |
13460 |
13460 |
13460 |
13460 |
13460 |
-80 |
-80 |
1 |
54 |
0 |
| 2101 |
13580 |
13410 |
13410 |
13410 |
13410 |
13410 |
-170 |
-170 |
4 |
44 |
-1 |
| 2102 |
13750 |
|
|
|
13750 |
13750 |
0 |
0 |
0 |
15 |
0 |
| 2103 |
13460 |
13455 |
13455 |
13455 |
13455 |
13455 |
-5 |
-5 |
2 |
17 |
0 |
| 2104 |
13590 |
|
|
|
13590 |
13590 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
35660 |
44638 / -637 |
| 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 |
100730 |
100130 |
100340 |
96500 |
97850 |
97610 |
-2880 |
-3120 |
6199 |
9268 |
-2224 |
| 2006 |
101040 |
100580 |
100580 |
96560 |
98050 |
97970 |
-2990 |
-3070 |
247032 |
89370 |
-9964 |
| 2007 |
101150 |
100520 |
100700 |
96720 |
98130 |
98080 |
-3020 |
-3070 |
266512 |
52607 |
2760 |
| 2008 |
101140 |
100100 |
100740 |
96670 |
98130 |
98040 |
-3010 |
-3100 |
45538 |
36525 |
-868 |
| 2009 |
101120 |
100000 |
100600 |
96630 |
98070 |
98090 |
-3050 |
-3030 |
23417 |
22977 |
1338 |
| 2010 |
101020 |
100560 |
100780 |
96900 |
98050 |
98070 |
-2970 |
-2950 |
428 |
1209 |
162 |
| 2011 |
101030 |
100340 |
100360 |
97000 |
98440 |
98040 |
-2590 |
-2990 |
247 |
797 |
98 |
| 2012 |
101100 |
100190 |
100190 |
97050 |
98650 |
97950 |
-2450 |
-3150 |
58 |
306 |
1 |
| 2101 |
101250 |
100520 |
100540 |
97020 |
98800 |
98210 |
-2450 |
-3040 |
1049 |
1786 |
-100 |
| 2102 |
101650 |
99880 |
99880 |
97500 |
98270 |
98360 |
-3380 |
-3290 |
32 |
137 |
6 |
| 2103 |
101880 |
99280 |
99490 |
97600 |
99490 |
98690 |
-2390 |
-3190 |
26 |
105 |
5 |
| 2104 |
101490 |
99580 |
99590 |
96890 |
98660 |
98860 |
-2830 |
-2630 |
10 |
21 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
590548 |
215108 / -8784 |
| 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 |
130790 |
130020 |
130020 |
127110 |
127110 |
127630 |
-3680 |
-3160 |
316 |
585 |
-220 |
| 2006 |
126300 |
124840 |
124840 |
122200 |
123250 |
123210 |
-3050 |
-3090 |
31711 |
32628 |
268 |
| 2007 |
124590 |
123730 |
123730 |
120520 |
121600 |
121500 |
-2990 |
-3090 |
12411 |
20349 |
242 |
| 2008 |
123990 |
123180 |
123180 |
120000 |
121140 |
121060 |
-2850 |
-2930 |
8186 |
15654 |
-1613 |
| 2009 |
123580 |
122100 |
122100 |
119570 |
120470 |
120240 |
-3110 |
-3340 |
406 |
808 |
85 |
| 2010 |
123770 |
121500 |
121500 |
121500 |
121500 |
121500 |
-2270 |
-2270 |
1 |
11 |
0 |
| 2011 |
123390 |
|
|
|
123390 |
123390 |
0 |
0 |
0 |
1 |
0 |
| 2012 |
124250 |
120980 |
120980 |
120980 |
120980 |
120980 |
-3270 |
-3270 |
1 |
11 |
1 |
| 2101 |
123460 |
120210 |
121240 |
119770 |
120450 |
120370 |
-3010 |
-3090 |
22 |
56 |
10 |
| 2102 |
124970 |
|
|
|
121850 |
121850 |
-3120 |
-3120 |
0 |
4 |
0 |
| 2103 |
125090 |
|
|
|
121960 |
121960 |
-3130 |
-3130 |
0 |
3 |
0 |
| 2104 |
121970 |
|
|
|
118920 |
118920 |
-3050 |
-3050 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
53054 |
70110 / -1227 |
发表评论