2020年4月10日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/4/10 15:08:00
| 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 |
40870 |
40750 |
41960 |
40750 |
41800 |
41100 |
930 |
230 |
20845 |
21635 |
-5260 |
| 2005 |
40840 |
40570 |
41890 |
40570 |
41790 |
41190 |
950 |
350 |
70665 |
104497 |
871 |
| 2006 |
40770 |
40580 |
41820 |
40580 |
41720 |
41180 |
950 |
410 |
76795 |
104654 |
3557 |
| 2007 |
40760 |
40790 |
41800 |
40610 |
41690 |
41130 |
930 |
370 |
24803 |
48518 |
388 |
| 2008 |
40760 |
40700 |
41770 |
40600 |
41640 |
41170 |
880 |
410 |
7999 |
25445 |
1060 |
| 2009 |
40800 |
40710 |
41810 |
40660 |
41720 |
41230 |
920 |
430 |
4552 |
14837 |
355 |
| 2010 |
40870 |
40790 |
41820 |
40760 |
41770 |
41230 |
900 |
360 |
1396 |
6857 |
231 |
| 2011 |
40910 |
40930 |
41880 |
40800 |
41760 |
41460 |
850 |
550 |
287 |
3167 |
46 |
| 2012 |
41030 |
40890 |
41950 |
40890 |
41890 |
41410 |
860 |
380 |
713 |
2683 |
81 |
| 2101 |
41110 |
41180 |
41980 |
41070 |
41910 |
41600 |
800 |
490 |
82 |
923 |
-1 |
| 2102 |
41220 |
41170 |
42080 |
41170 |
41920 |
41480 |
700 |
260 |
62 |
881 |
-8 |
| 2103 |
41300 |
41760 |
41860 |
41650 |
41750 |
41750 |
450 |
450 |
4 |
327 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
208203 |
334424 / 1320 |
| 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 |
11620 |
11645 |
11800 |
11630 |
11800 |
11735 |
180 |
115 |
8800 |
36630 |
-1875 |
| 2005 |
11635 |
11635 |
11835 |
11635 |
11830 |
11755 |
195 |
120 |
44879 |
96228 |
-127 |
| 2006 |
11640 |
11665 |
11850 |
11660 |
11845 |
11765 |
205 |
125 |
87611 |
137944 |
225 |
| 2007 |
11655 |
11675 |
11850 |
11670 |
11835 |
11770 |
180 |
115 |
27343 |
102016 |
-994 |
| 2008 |
11685 |
11705 |
11860 |
11700 |
11850 |
11785 |
165 |
100 |
24476 |
43205 |
550 |
| 2009 |
11715 |
11720 |
11900 |
11720 |
11890 |
11815 |
175 |
100 |
8673 |
28586 |
395 |
| 2010 |
11760 |
11810 |
11930 |
11785 |
11915 |
11865 |
155 |
105 |
1730 |
11148 |
469 |
| 2011 |
11790 |
11850 |
11945 |
11830 |
11915 |
11915 |
125 |
125 |
552 |
4834 |
3 |
| 2012 |
11830 |
11850 |
12000 |
11850 |
11965 |
11930 |
135 |
100 |
258 |
2972 |
6 |
| 2101 |
11895 |
11925 |
12020 |
11915 |
12020 |
11975 |
125 |
80 |
191 |
903 |
67 |
| 2102 |
11925 |
12060 |
12090 |
11995 |
12090 |
12010 |
165 |
85 |
65 |
844 |
-7 |
| 2103 |
12000 |
12045 |
12160 |
12035 |
12160 |
12085 |
160 |
85 |
59 |
831 |
32 |
| 小计 |
|
|
|
|
|
|
|
|
204637 |
466141 / -1256 |
| 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 |
15630 |
15610 |
15710 |
15480 |
15670 |
15565 |
40 |
-65 |
2160 |
8725 |
-245 |
| 2005 |
15630 |
15530 |
15720 |
15450 |
15665 |
15585 |
35 |
-45 |
41566 |
51088 |
-3430 |
| 2006 |
15620 |
15550 |
15735 |
15450 |
15660 |
15580 |
40 |
-40 |
88662 |
87487 |
2616 |
| 2007 |
15635 |
15615 |
15745 |
15470 |
15675 |
15590 |
40 |
-45 |
22453 |
38081 |
1180 |
| 2008 |
15630 |
15575 |
15740 |
15490 |
15695 |
15620 |
65 |
-10 |
9517 |
13713 |
1300 |
| 2009 |
15640 |
15500 |
15750 |
15500 |
15690 |
15620 |
50 |
-20 |
2161 |
6201 |
78 |
| 2010 |
15635 |
15620 |
15760 |
15510 |
15725 |
15615 |
90 |
-20 |
409 |
3669 |
159 |
| 2011 |
15640 |
15585 |
15740 |
15530 |
15700 |
15660 |
60 |
20 |
48 |
763 |
22 |
| 2012 |
15645 |
15700 |
15825 |
15550 |
15740 |
15660 |
95 |
15 |
33 |
399 |
18 |
| 2101 |
15785 |
15585 |
15725 |
15580 |
15720 |
15650 |
-65 |
-135 |
9 |
186 |
1 |
| 2102 |
15720 |
15640 |
15740 |
15640 |
15740 |
15660 |
20 |
-60 |
5 |
156 |
2 |
| 2103 |
15720 |
15655 |
15850 |
15655 |
15850 |
15765 |
130 |
45 |
8 |
70 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
167031 |
210538 / 1703 |
| 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 |
14045 |
14110 |
14150 |
14045 |
14150 |
14110 |
105 |
65 |
70 |
270 |
-55 |
| 2005 |
13700 |
13780 |
13910 |
13685 |
13835 |
13815 |
135 |
115 |
10956 |
21319 |
-397 |
| 2006 |
13560 |
13545 |
13735 |
13545 |
13660 |
13650 |
100 |
90 |
8068 |
17978 |
274 |
| 2007 |
13515 |
13510 |
13685 |
13510 |
13630 |
13605 |
115 |
90 |
696 |
4448 |
-34 |
| 2008 |
13520 |
13185 |
13660 |
13185 |
13595 |
13610 |
75 |
90 |
247 |
1000 |
-9 |
| 2009 |
13530 |
13540 |
13705 |
13540 |
13640 |
13630 |
110 |
100 |
79 |
590 |
10 |
| 2010 |
13565 |
13575 |
13670 |
13575 |
13610 |
13620 |
45 |
55 |
15 |
193 |
-2 |
| 2011 |
13545 |
|
|
|
13600 |
13600 |
55 |
55 |
0 |
175 |
0 |
| 2012 |
13600 |
13695 |
13710 |
13625 |
13625 |
13675 |
25 |
75 |
3 |
50 |
0 |
| 2101 |
13575 |
13690 |
13690 |
13690 |
13690 |
13690 |
115 |
115 |
1 |
43 |
1 |
| 2102 |
13575 |
|
|
|
13575 |
13575 |
0 |
0 |
0 |
11 |
0 |
| 2103 |
13575 |
13650 |
13760 |
13650 |
13650 |
13695 |
75 |
120 |
5 |
11 |
3 |
| 小计 |
|
|
|
|
|
|
|
|
20140 |
46088 / -209 |
| 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 |
94960 |
94800 |
98090 |
94800 |
98090 |
96890 |
3130 |
1930 |
714 |
5838 |
-60 |
| 2005 |
95130 |
95430 |
97740 |
95300 |
97350 |
97020 |
2220 |
1890 |
9253 |
18130 |
-244 |
| 2006 |
95100 |
95400 |
97840 |
95220 |
97310 |
97060 |
2210 |
1960 |
482986 |
107151 |
7959 |
| 2007 |
94970 |
95260 |
97620 |
95110 |
97270 |
96850 |
2300 |
1880 |
47062 |
33151 |
5689 |
| 2008 |
94940 |
95090 |
97530 |
95090 |
97240 |
96950 |
2300 |
2010 |
27259 |
27039 |
1455 |
| 2009 |
95130 |
95100 |
97640 |
95100 |
97310 |
96790 |
2180 |
1660 |
17888 |
19528 |
-425 |
| 2010 |
95280 |
95770 |
97630 |
95500 |
97240 |
97080 |
1960 |
1800 |
205 |
783 |
-16 |
| 2011 |
95410 |
96200 |
97700 |
96100 |
97350 |
97240 |
1940 |
1830 |
188 |
568 |
-32 |
| 2012 |
95600 |
96010 |
97990 |
95900 |
97490 |
97340 |
1890 |
1740 |
66 |
348 |
-1 |
| 2101 |
95970 |
96200 |
98370 |
96150 |
97870 |
97730 |
1900 |
1760 |
802 |
1840 |
74 |
| 2102 |
96270 |
97200 |
98360 |
97060 |
97880 |
98030 |
1610 |
1760 |
83 |
128 |
16 |
| 2103 |
96290 |
98450 |
98640 |
97710 |
98000 |
98070 |
1710 |
1780 |
124 |
95 |
36 |
| 小计 |
|
|
|
|
|
|
|
|
586630 |
214599 / 14451 |
| 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 |
125480 |
127730 |
129680 |
127290 |
129670 |
128640 |
4190 |
3160 |
141 |
1013 |
-29 |
| 2006 |
122210 |
122630 |
126750 |
122630 |
126410 |
125480 |
4200 |
3270 |
37777 |
36438 |
1062 |
| 2007 |
120850 |
122210 |
125370 |
121550 |
124960 |
124080 |
4110 |
3230 |
14651 |
22898 |
-1093 |
| 2008 |
120400 |
120960 |
124700 |
120950 |
124400 |
123620 |
4000 |
3220 |
8096 |
15188 |
814 |
| 2009 |
119910 |
121000 |
124320 |
120750 |
124320 |
123460 |
4410 |
3550 |
230 |
541 |
37 |
| 2010 |
119970 |
120340 |
122980 |
120340 |
122980 |
121660 |
3010 |
1690 |
2 |
7 |
-1 |
| 2011 |
119670 |
|
|
|
119670 |
119670 |
0 |
0 |
0 |
1 |
0 |
| 2012 |
121650 |
122930 |
124800 |
122930 |
124800 |
124170 |
3150 |
2520 |
3 |
4 |
1 |
| 2101 |
119100 |
121690 |
122630 |
121690 |
122610 |
122120 |
3510 |
3020 |
6 |
43 |
-3 |
| 2102 |
119380 |
|
|
|
122410 |
122410 |
3030 |
3030 |
0 |
4 |
0 |
| 2103 |
117090 |
|
|
|
117090 |
117090 |
0 |
0 |
0 |
3 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
60906 |
76140 / 788 |
发表评论