2020年4月21日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/4/21 15:17:11
| 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 |
42520 |
42070 |
42270 |
41590 |
41600 |
41850 |
-920 |
-670 |
70404 |
81108 |
-2543 |
| 2006 |
42400 |
41860 |
42160 |
41400 |
41440 |
41710 |
-960 |
-690 |
118355 |
115157 |
160 |
| 2007 |
42370 |
41850 |
42120 |
41360 |
41420 |
41640 |
-950 |
-730 |
44347 |
60083 |
4262 |
| 2008 |
42340 |
41950 |
42100 |
41350 |
41420 |
41620 |
-920 |
-720 |
15474 |
31845 |
1206 |
| 2009 |
42280 |
41920 |
42100 |
41330 |
41380 |
41650 |
-900 |
-630 |
6389 |
17940 |
565 |
| 2010 |
42370 |
42000 |
42100 |
41300 |
41390 |
41610 |
-980 |
-760 |
3347 |
10210 |
748 |
| 2011 |
42330 |
41940 |
42150 |
41390 |
41390 |
41630 |
-940 |
-700 |
562 |
4191 |
5 |
| 2012 |
42460 |
42160 |
42200 |
41420 |
41430 |
41600 |
-1030 |
-860 |
135 |
2993 |
31 |
| 2101 |
42500 |
42210 |
42210 |
41420 |
41450 |
41580 |
-1050 |
-920 |
413 |
942 |
-24 |
| 2102 |
42570 |
42110 |
42110 |
41480 |
41550 |
41660 |
-1020 |
-910 |
38 |
850 |
-15 |
| 2103 |
42610 |
42220 |
42230 |
41490 |
41580 |
41690 |
-1030 |
-920 |
77 |
499 |
39 |
| 2104 |
42620 |
41990 |
41990 |
41580 |
41580 |
41650 |
-1040 |
-970 |
41 |
39 |
37 |
| 小计 |
|
|
|
|
|
|
|
|
259582 |
325857 / 4471 |
| 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 |
12420 |
12335 |
12385 |
12075 |
12180 |
12195 |
-240 |
-225 |
41837 |
71452 |
-1443 |
| 2006 |
12350 |
12290 |
12315 |
12005 |
12105 |
12135 |
-245 |
-215 |
138785 |
127159 |
-4054 |
| 2007 |
12335 |
12305 |
12305 |
12000 |
12085 |
12115 |
-250 |
-220 |
79910 |
116334 |
4898 |
| 2008 |
12325 |
12240 |
12280 |
12015 |
12100 |
12130 |
-225 |
-195 |
40356 |
59577 |
6024 |
| 2009 |
12330 |
12295 |
12295 |
12035 |
12110 |
12140 |
-220 |
-190 |
35670 |
39823 |
746 |
| 2010 |
12365 |
12320 |
12320 |
12050 |
12155 |
12160 |
-210 |
-205 |
16514 |
20337 |
329 |
| 2011 |
12385 |
12255 |
12255 |
12085 |
12185 |
12175 |
-200 |
-210 |
2854 |
8661 |
1536 |
| 2012 |
12405 |
12230 |
12240 |
12120 |
12205 |
12195 |
-200 |
-210 |
784 |
4303 |
418 |
| 2101 |
12395 |
12260 |
12300 |
12155 |
12220 |
12225 |
-175 |
-170 |
112 |
987 |
-4 |
| 2102 |
12450 |
12290 |
12310 |
12220 |
12225 |
12245 |
-225 |
-205 |
414 |
1102 |
101 |
| 2103 |
12455 |
12280 |
12325 |
12225 |
12325 |
12275 |
-130 |
-180 |
63 |
914 |
-29 |
| 2104 |
12530 |
12340 |
12350 |
12315 |
12350 |
12330 |
-180 |
-200 |
8 |
219 |
-1 |
| 小计 |
|
|
|
|
|
|
|
|
357307 |
450868 / 8521 |
| 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 |
15930 |
16050 |
15590 |
15680 |
15785 |
-435 |
-330 |
30608 |
35719 |
-4972 |
| 2006 |
16095 |
16015 |
16040 |
15535 |
15635 |
15765 |
-460 |
-330 |
160807 |
89028 |
-6902 |
| 2007 |
16080 |
16420 |
16420 |
15535 |
15635 |
15765 |
-445 |
-315 |
46985 |
52445 |
3907 |
| 2008 |
16070 |
16010 |
16010 |
15525 |
15640 |
15750 |
-430 |
-320 |
13989 |
19870 |
3283 |
| 2009 |
16020 |
16010 |
16060 |
15520 |
15610 |
15745 |
-410 |
-275 |
4351 |
7727 |
971 |
| 2010 |
16020 |
15970 |
15970 |
15530 |
15605 |
15765 |
-415 |
-255 |
1330 |
3914 |
352 |
| 2011 |
16110 |
15940 |
15940 |
15600 |
15635 |
15785 |
-475 |
-325 |
1687 |
1548 |
592 |
| 2012 |
16000 |
15940 |
15940 |
15580 |
15680 |
15790 |
-320 |
-210 |
436 |
753 |
269 |
| 2101 |
16025 |
16065 |
16065 |
15630 |
15760 |
15850 |
-265 |
-175 |
308 |
420 |
189 |
| 2102 |
16080 |
15930 |
15950 |
15775 |
15805 |
15835 |
-275 |
-245 |
23 |
163 |
0 |
| 2103 |
16090 |
15955 |
15955 |
15810 |
15845 |
15830 |
-245 |
-260 |
119 |
176 |
89 |
| 2104 |
16115 |
15825 |
15835 |
15825 |
15835 |
15825 |
-280 |
-290 |
3 |
16 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
260646 |
211779 / -2220 |
| 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 |
13775 |
13700 |
13915 |
13700 |
13835 |
13795 |
60 |
20 |
6922 |
9026 |
-1950 |
| 2006 |
13605 |
13605 |
13695 |
13510 |
13620 |
13605 |
15 |
0 |
26002 |
24976 |
-1451 |
| 2007 |
13545 |
13550 |
13590 |
13430 |
13535 |
13530 |
-10 |
-15 |
3722 |
8101 |
795 |
| 2008 |
13505 |
13510 |
13550 |
13415 |
13510 |
13485 |
5 |
-20 |
444 |
1489 |
-25 |
| 2009 |
13515 |
13565 |
13650 |
13435 |
13490 |
13500 |
-25 |
-15 |
261 |
1025 |
24 |
| 2010 |
13535 |
13500 |
13540 |
13435 |
13535 |
13475 |
0 |
-60 |
11 |
348 |
1 |
| 2011 |
13530 |
|
|
|
13530 |
13530 |
0 |
0 |
0 |
175 |
0 |
| 2012 |
13540 |
|
|
|
13540 |
13540 |
0 |
0 |
0 |
54 |
0 |
| 2101 |
13580 |
|
|
|
13580 |
13580 |
0 |
0 |
0 |
45 |
0 |
| 2102 |
13750 |
|
|
|
13750 |
13750 |
0 |
0 |
0 |
15 |
0 |
| 2103 |
13600 |
13460 |
13460 |
13460 |
13460 |
13460 |
-140 |
-140 |
1 |
17 |
0 |
| 2104 |
13590 |
|
|
|
13590 |
13590 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
37363 |
45275 / -2606 |
| 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 |
100420 |
100960 |
102230 |
99890 |
100830 |
100730 |
410 |
310 |
4974 |
11492 |
-1223 |
| 2006 |
100630 |
102030 |
102500 |
100020 |
100920 |
101040 |
290 |
410 |
289336 |
99334 |
-23831 |
| 2007 |
100770 |
102200 |
102580 |
100130 |
101030 |
101150 |
260 |
380 |
250148 |
49847 |
2397 |
| 2008 |
100610 |
101970 |
102480 |
100150 |
100980 |
101140 |
370 |
530 |
39011 |
37393 |
715 |
| 2009 |
100470 |
101440 |
102370 |
100000 |
100940 |
101120 |
470 |
650 |
28558 |
21639 |
-418 |
| 2010 |
101210 |
101700 |
102290 |
100130 |
100690 |
101020 |
-520 |
-190 |
276 |
1047 |
4 |
| 2011 |
100710 |
101210 |
101970 |
100280 |
100750 |
101030 |
40 |
320 |
296 |
699 |
92 |
| 2012 |
100550 |
101440 |
101840 |
100170 |
100790 |
101100 |
240 |
550 |
117 |
305 |
-9 |
| 2101 |
100530 |
102490 |
102490 |
100290 |
100900 |
101250 |
370 |
720 |
563 |
1886 |
-57 |
| 2102 |
100720 |
101920 |
102240 |
100770 |
101260 |
101650 |
540 |
930 |
49 |
131 |
12 |
| 2103 |
101320 |
101950 |
102800 |
101380 |
101410 |
101880 |
90 |
560 |
17 |
100 |
2 |
| 2104 |
99980 |
101280 |
101590 |
101280 |
101590 |
101490 |
1610 |
1510 |
4 |
19 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
613349 |
223892 / -22314 |
| 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 |
132190 |
133150 |
133150 |
130020 |
130020 |
130790 |
-2170 |
-1400 |
177 |
805 |
-4 |
| 2006 |
128250 |
127900 |
128000 |
125520 |
125530 |
126300 |
-2720 |
-1950 |
43706 |
32360 |
-1384 |
| 2007 |
126510 |
128010 |
128010 |
123800 |
123950 |
124590 |
-2560 |
-1920 |
18755 |
20107 |
-24 |
| 2008 |
126050 |
125490 |
125900 |
123230 |
123400 |
123990 |
-2650 |
-2060 |
11257 |
17267 |
-373 |
| 2009 |
125810 |
125000 |
125080 |
122840 |
123220 |
123580 |
-2590 |
-2230 |
291 |
723 |
70 |
| 2010 |
126010 |
|
|
|
123770 |
123770 |
-2240 |
-2240 |
0 |
11 |
0 |
| 2011 |
123390 |
|
|
|
123390 |
123390 |
0 |
0 |
0 |
1 |
0 |
| 2012 |
126500 |
|
|
|
124250 |
124250 |
-2250 |
-2250 |
0 |
10 |
0 |
| 2101 |
125230 |
123530 |
124150 |
122700 |
123330 |
123460 |
-1900 |
-1770 |
7 |
46 |
0 |
| 2102 |
124970 |
|
|
|
124970 |
124970 |
0 |
0 |
0 |
4 |
0 |
| 2103 |
125090 |
|
|
|
125090 |
125090 |
0 |
0 |
0 |
3 |
0 |
| 2104 |
123720 |
|
|
|
121970 |
121970 |
-1750 |
-1750 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
74193 |
71337 / -1715 |
发表评论