2020年4月24日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/4/24 15:08:43
| 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 |
41860 |
41900 |
42080 |
41770 |
41890 |
41940 |
30 |
80 |
42942 |
62515 |
-5601 |
| 2006 |
41710 |
41910 |
41980 |
41620 |
41780 |
41810 |
70 |
100 |
76597 |
112585 |
-1969 |
| 2007 |
41650 |
41680 |
41910 |
41540 |
41670 |
41730 |
20 |
80 |
30512 |
66140 |
2304 |
| 2008 |
41610 |
41650 |
41860 |
41500 |
41630 |
41690 |
20 |
80 |
8565 |
36170 |
832 |
| 2009 |
41580 |
41580 |
41800 |
41450 |
41550 |
41630 |
-30 |
50 |
3588 |
22960 |
204 |
| 2010 |
41570 |
41680 |
41770 |
41420 |
41570 |
41640 |
0 |
70 |
2031 |
12141 |
847 |
| 2011 |
41590 |
41500 |
41800 |
41460 |
41570 |
41650 |
-20 |
60 |
438 |
5352 |
146 |
| 2012 |
41630 |
41420 |
41820 |
41420 |
41600 |
41690 |
-30 |
60 |
205 |
3228 |
-21 |
| 2101 |
41680 |
41490 |
41870 |
41490 |
41680 |
41750 |
0 |
70 |
42 |
956 |
13 |
| 2102 |
41700 |
41790 |
41880 |
41580 |
41590 |
41800 |
-110 |
100 |
27 |
946 |
10 |
| 2103 |
41800 |
41770 |
42030 |
41770 |
41810 |
41900 |
10 |
100 |
24 |
496 |
2 |
| 2104 |
41820 |
41950 |
42020 |
41590 |
41720 |
41920 |
-100 |
100 |
18 |
99 |
10 |
| 小计 |
|
|
|
|
|
|
|
|
164989 |
323588 / -3223 |
| 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 |
12390 |
12260 |
12415 |
12260 |
12375 |
12370 |
-15 |
-20 |
22762 |
60235 |
-4570 |
| 2006 |
12310 |
12195 |
12330 |
12195 |
12285 |
12280 |
-25 |
-30 |
74055 |
123689 |
-5337 |
| 2007 |
12265 |
12135 |
12270 |
12135 |
12220 |
12220 |
-45 |
-45 |
35623 |
112762 |
-908 |
| 2008 |
12260 |
12155 |
12260 |
12140 |
12190 |
12200 |
-70 |
-60 |
19636 |
64888 |
1460 |
| 2009 |
12270 |
12155 |
12260 |
12150 |
12185 |
12200 |
-85 |
-70 |
10956 |
41385 |
1293 |
| 2010 |
12280 |
12155 |
12270 |
12155 |
12200 |
12200 |
-80 |
-80 |
4520 |
20845 |
174 |
| 2011 |
12295 |
12200 |
12280 |
12165 |
12190 |
12225 |
-105 |
-70 |
1729 |
9505 |
681 |
| 2012 |
12285 |
12255 |
12295 |
12180 |
12210 |
12240 |
-75 |
-45 |
561 |
4492 |
-8 |
| 2101 |
12345 |
12295 |
12330 |
12220 |
12225 |
12265 |
-120 |
-80 |
41 |
1021 |
14 |
| 2102 |
12325 |
12315 |
12350 |
12295 |
12295 |
12315 |
-30 |
-10 |
31 |
1104 |
6 |
| 2103 |
12455 |
12350 |
12415 |
12290 |
12290 |
12350 |
-165 |
-105 |
156 |
1014 |
73 |
| 2104 |
12445 |
12405 |
12430 |
12300 |
12300 |
12385 |
-145 |
-60 |
44 |
283 |
3 |
| 小计 |
|
|
|
|
|
|
|
|
170114 |
441223 / -7119 |
| 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 |
15865 |
15750 |
15950 |
15680 |
15895 |
15830 |
30 |
-35 |
17726 |
28600 |
-2276 |
| 2006 |
15830 |
15670 |
15900 |
15625 |
15825 |
15765 |
-5 |
-65 |
97129 |
89621 |
970 |
| 2007 |
15790 |
15610 |
15815 |
15580 |
15755 |
15705 |
-35 |
-85 |
38093 |
61655 |
2951 |
| 2008 |
15760 |
15680 |
15765 |
15565 |
15700 |
15675 |
-60 |
-85 |
11206 |
26953 |
1630 |
| 2009 |
15740 |
15610 |
16000 |
15540 |
15695 |
15675 |
-45 |
-65 |
9080 |
9515 |
1904 |
| 2010 |
15735 |
15555 |
15710 |
15510 |
15635 |
15640 |
-100 |
-95 |
848 |
4348 |
204 |
| 2011 |
15765 |
15570 |
15720 |
15570 |
15675 |
15665 |
-90 |
-100 |
142 |
1747 |
77 |
| 2012 |
15780 |
15585 |
15720 |
15585 |
15670 |
15650 |
-110 |
-130 |
55 |
753 |
-13 |
| 2101 |
15785 |
15660 |
15755 |
15655 |
15740 |
15695 |
-45 |
-90 |
59 |
447 |
28 |
| 2102 |
15790 |
15750 |
15760 |
15710 |
15745 |
15730 |
-45 |
-60 |
12 |
163 |
-1 |
| 2103 |
15870 |
15715 |
15795 |
15700 |
15745 |
15745 |
-125 |
-125 |
14 |
177 |
4 |
| 2104 |
15890 |
|
|
|
15760 |
15760 |
-130 |
-130 |
0 |
16 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
174364 |
223995 / 5478 |
| 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 |
13980 |
13995 |
14025 |
13905 |
13980 |
13960 |
0 |
-20 |
2467 |
5896 |
-1269 |
| 2006 |
13775 |
13720 |
13810 |
13700 |
13775 |
13755 |
0 |
-20 |
14627 |
24894 |
-352 |
| 2007 |
13665 |
13615 |
13680 |
13580 |
13650 |
13630 |
-15 |
-35 |
2704 |
9608 |
516 |
| 2008 |
13630 |
13570 |
13620 |
13530 |
13620 |
13575 |
-10 |
-55 |
275 |
1572 |
1 |
| 2009 |
13590 |
13615 |
13615 |
13500 |
13520 |
13530 |
-70 |
-60 |
286 |
1157 |
78 |
| 2010 |
13595 |
13490 |
13575 |
13460 |
13460 |
13520 |
-135 |
-75 |
24 |
365 |
10 |
| 2011 |
13610 |
|
|
|
13580 |
13580 |
-30 |
-30 |
0 |
176 |
0 |
| 2012 |
13660 |
13505 |
13510 |
13505 |
13505 |
13505 |
-155 |
-155 |
6 |
77 |
3 |
| 2101 |
13650 |
13510 |
13535 |
13510 |
13510 |
13515 |
-140 |
-135 |
5 |
49 |
3 |
| 2102 |
13645 |
13545 |
13545 |
13545 |
13545 |
13545 |
-100 |
-100 |
1 |
13 |
1 |
| 2103 |
13645 |
13595 |
13600 |
13530 |
13600 |
13575 |
-45 |
-70 |
5 |
18 |
1 |
| 2104 |
13610 |
13570 |
13570 |
13570 |
13570 |
13570 |
-40 |
-40 |
2 |
4 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
20402 |
43829 / -1007 |
| 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 |
98800 |
99070 |
101050 |
98690 |
99220 |
99950 |
420 |
1150 |
2165 |
8307 |
-622 |
| 2006 |
98960 |
99110 |
101260 |
98760 |
99780 |
100270 |
820 |
1310 |
151288 |
76287 |
-7653 |
| 2007 |
99110 |
99400 |
101390 |
98860 |
99860 |
100380 |
750 |
1270 |
297982 |
56502 |
352 |
| 2008 |
99080 |
99410 |
101290 |
98830 |
99810 |
100360 |
730 |
1280 |
32614 |
35684 |
-940 |
| 2009 |
99060 |
99250 |
101230 |
98840 |
99810 |
100310 |
750 |
1250 |
18930 |
24751 |
846 |
| 2010 |
99130 |
99340 |
101340 |
98880 |
99810 |
100210 |
680 |
1080 |
430 |
1376 |
-39 |
| 2011 |
99410 |
99630 |
101410 |
99030 |
99030 |
100550 |
-380 |
1140 |
303 |
867 |
-106 |
| 2012 |
99520 |
99820 |
101310 |
99310 |
100060 |
100440 |
540 |
920 |
66 |
308 |
-11 |
| 2101 |
99670 |
100180 |
101660 |
99000 |
100000 |
100790 |
330 |
1120 |
825 |
2157 |
76 |
| 2102 |
99780 |
101160 |
101750 |
100780 |
100930 |
101270 |
1150 |
1490 |
16 |
141 |
1 |
| 2103 |
99760 |
102280 |
102280 |
100000 |
100080 |
101290 |
320 |
1530 |
22 |
113 |
9 |
| 2104 |
100090 |
102010 |
102010 |
100010 |
100130 |
100810 |
40 |
720 |
34 |
31 |
10 |
| 小计 |
|
|
|
|
|
|
|
|
504675 |
206524 / -8077 |
| 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 |
129790 |
130060 |
130610 |
130060 |
130600 |
130430 |
810 |
640 |
5 |
550 |
-1 |
| 2006 |
127400 |
128740 |
129320 |
127100 |
128870 |
128260 |
1470 |
860 |
40777 |
34549 |
-1741 |
| 2007 |
124920 |
125000 |
126270 |
124200 |
125780 |
125200 |
860 |
280 |
17898 |
23528 |
2412 |
| 2008 |
123730 |
123950 |
124960 |
123160 |
124960 |
123980 |
1230 |
250 |
7657 |
9778 |
-2700 |
| 2009 |
123600 |
124090 |
124090 |
122580 |
123730 |
123340 |
130 |
-260 |
192 |
860 |
44 |
| 2010 |
124270 |
123220 |
123220 |
123060 |
123060 |
123170 |
-1210 |
-1100 |
11 |
21 |
4 |
| 2011 |
123390 |
|
|
|
122290 |
122290 |
-1100 |
-1100 |
0 |
1 |
0 |
| 2012 |
124990 |
123660 |
125000 |
122250 |
122250 |
123630 |
-2740 |
-1360 |
3 |
10 |
0 |
| 2101 |
123620 |
123220 |
123550 |
123220 |
123550 |
123510 |
-70 |
-110 |
9 |
63 |
4 |
| 2102 |
125140 |
|
|
|
125030 |
125030 |
-110 |
-110 |
0 |
4 |
0 |
| 2103 |
124840 |
|
|
|
124730 |
124730 |
-110 |
-110 |
0 |
6 |
0 |
| 2104 |
121730 |
|
|
|
121620 |
121620 |
-110 |
-110 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
66552 |
69370 / -1978 |
发表评论