2020年4月9日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/4/9 15:07:09
| 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 |
40720 |
40900 |
41120 |
40780 |
40850 |
40870 |
130 |
150 |
17945 |
26895 |
-3675 |
| 2005 |
40620 |
40980 |
41180 |
40690 |
40800 |
40840 |
180 |
220 |
49848 |
103626 |
-450 |
| 2006 |
40560 |
40900 |
41030 |
40610 |
40720 |
40770 |
160 |
210 |
47948 |
101097 |
241 |
| 2007 |
40550 |
40770 |
41000 |
40610 |
40710 |
40760 |
160 |
210 |
16206 |
48130 |
265 |
| 2008 |
40600 |
40890 |
41000 |
40630 |
40750 |
40760 |
150 |
160 |
5169 |
24385 |
1223 |
| 2009 |
40570 |
41000 |
41030 |
40670 |
40810 |
40800 |
240 |
230 |
3043 |
14482 |
577 |
| 2010 |
40710 |
40970 |
41050 |
40720 |
40760 |
40870 |
50 |
160 |
571 |
6626 |
82 |
| 2011 |
40730 |
40990 |
41080 |
40800 |
40850 |
40910 |
120 |
180 |
290 |
3121 |
5 |
| 2012 |
40780 |
41100 |
41200 |
40930 |
41000 |
41030 |
220 |
250 |
230 |
2602 |
-3 |
| 2101 |
40850 |
41190 |
41210 |
41010 |
41050 |
41110 |
200 |
260 |
31 |
924 |
-4 |
| 2102 |
41030 |
41370 |
41370 |
41110 |
41230 |
41220 |
200 |
190 |
8 |
889 |
-1 |
| 2103 |
41210 |
41400 |
41460 |
41200 |
41200 |
41300 |
-10 |
90 |
13 |
327 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
141302 |
333104 / -1739 |
| 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 |
11570 |
11605 |
11660 |
11590 |
11630 |
11620 |
60 |
50 |
9055 |
38505 |
-815 |
| 2005 |
11590 |
11625 |
11670 |
11595 |
11650 |
11635 |
60 |
45 |
38609 |
96355 |
-1476 |
| 2006 |
11580 |
11625 |
11695 |
11605 |
11655 |
11640 |
75 |
60 |
72427 |
137719 |
-607 |
| 2007 |
11605 |
11630 |
11695 |
11620 |
11670 |
11655 |
65 |
50 |
31393 |
103010 |
-715 |
| 2008 |
11645 |
11700 |
11730 |
11650 |
11700 |
11685 |
55 |
40 |
23938 |
42655 |
810 |
| 2009 |
11690 |
11725 |
11755 |
11690 |
11735 |
11715 |
45 |
25 |
8711 |
28191 |
-724 |
| 2010 |
11715 |
11800 |
11800 |
11735 |
11780 |
11760 |
65 |
45 |
1732 |
10679 |
605 |
| 2011 |
11775 |
11815 |
11830 |
11750 |
11790 |
11790 |
15 |
15 |
529 |
4831 |
250 |
| 2012 |
11795 |
11740 |
11930 |
11740 |
11850 |
11830 |
55 |
35 |
129 |
2966 |
65 |
| 2101 |
11870 |
11880 |
11920 |
11875 |
11915 |
11895 |
45 |
25 |
112 |
836 |
90 |
| 2102 |
11925 |
11970 |
11975 |
11885 |
11975 |
11925 |
50 |
0 |
84 |
851 |
47 |
| 2103 |
11965 |
12010 |
12060 |
11980 |
12025 |
12000 |
60 |
35 |
24 |
799 |
20 |
| 小计 |
|
|
|
|
|
|
|
|
186743 |
467397 / -2450 |
| 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 |
15720 |
15770 |
15775 |
15550 |
15605 |
15630 |
-115 |
-90 |
2570 |
8970 |
-995 |
| 2005 |
15715 |
15675 |
15810 |
15530 |
15540 |
15630 |
-175 |
-85 |
46575 |
54518 |
-6337 |
| 2006 |
15680 |
15700 |
15790 |
15540 |
15555 |
15620 |
-125 |
-60 |
83375 |
84871 |
1817 |
| 2007 |
15665 |
15720 |
15790 |
15550 |
15575 |
15635 |
-90 |
-30 |
20569 |
36901 |
1528 |
| 2008 |
15655 |
15680 |
15790 |
15555 |
15620 |
15630 |
-35 |
-25 |
5054 |
12413 |
459 |
| 2009 |
15650 |
15715 |
15775 |
15560 |
15610 |
15640 |
-40 |
-10 |
2018 |
6123 |
317 |
| 2010 |
15660 |
15670 |
15750 |
15570 |
15660 |
15635 |
0 |
-25 |
692 |
3510 |
252 |
| 2011 |
15635 |
15725 |
15725 |
15605 |
15625 |
15640 |
-10 |
5 |
358 |
741 |
193 |
| 2012 |
15660 |
15640 |
15725 |
15625 |
15725 |
15645 |
65 |
-15 |
12 |
381 |
1 |
| 2101 |
15690 |
15820 |
15820 |
15705 |
15705 |
15785 |
15 |
95 |
7 |
185 |
4 |
| 2102 |
15725 |
15765 |
15765 |
15715 |
15730 |
15720 |
5 |
-5 |
8 |
154 |
4 |
| 2103 |
15730 |
15700 |
15785 |
15700 |
15785 |
15720 |
55 |
-10 |
4 |
68 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
161242 |
208835 / -2755 |
| 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 |
14055 |
14025 |
14070 |
14025 |
14040 |
14045 |
-15 |
-10 |
130 |
325 |
-120 |
| 2005 |
13765 |
13725 |
13795 |
13655 |
13700 |
13700 |
-65 |
-65 |
10566 |
21716 |
1 |
| 2006 |
13635 |
13660 |
13665 |
13510 |
13530 |
13560 |
-105 |
-75 |
7738 |
17704 |
1071 |
| 2007 |
13590 |
13585 |
13635 |
13480 |
13510 |
13515 |
-80 |
-75 |
1449 |
4482 |
508 |
| 2008 |
13570 |
13405 |
13650 |
13405 |
13530 |
13520 |
-40 |
-50 |
396 |
1009 |
114 |
| 2009 |
13625 |
13615 |
13615 |
13505 |
13545 |
13530 |
-80 |
-95 |
143 |
580 |
59 |
| 2010 |
13585 |
13595 |
13595 |
13545 |
13545 |
13565 |
-40 |
-20 |
26 |
195 |
25 |
| 2011 |
13600 |
13550 |
13550 |
13540 |
13540 |
13545 |
-60 |
-55 |
4 |
175 |
1 |
| 2012 |
13640 |
13655 |
13670 |
13525 |
13525 |
13600 |
-115 |
-40 |
9 |
50 |
0 |
| 2101 |
13645 |
13575 |
13575 |
13575 |
13575 |
13575 |
-70 |
-70 |
1 |
42 |
0 |
| 2102 |
13530 |
13575 |
13575 |
13575 |
13575 |
13575 |
45 |
45 |
1 |
11 |
0 |
| 2103 |
13600 |
13575 |
13580 |
13575 |
13580 |
13575 |
-20 |
-25 |
3 |
8 |
3 |
| 小计 |
|
|
|
|
|
|
|
|
20466 |
46297 / 1662 |
| 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 |
94310 |
95520 |
95600 |
94660 |
94660 |
94960 |
350 |
650 |
594 |
5898 |
-258 |
| 2005 |
94160 |
95780 |
95920 |
94680 |
95020 |
95130 |
860 |
970 |
8243 |
18374 |
-696 |
| 2006 |
94130 |
95600 |
95860 |
94650 |
94970 |
95100 |
840 |
970 |
371612 |
99192 |
-8696 |
| 2007 |
94040 |
95410 |
95680 |
94570 |
94900 |
94970 |
860 |
930 |
26549 |
27462 |
277 |
| 2008 |
94010 |
95200 |
95620 |
94540 |
94900 |
94940 |
890 |
930 |
16577 |
25584 |
1031 |
| 2009 |
94260 |
95770 |
95810 |
94720 |
95060 |
95130 |
800 |
870 |
13946 |
19953 |
1558 |
| 2010 |
94270 |
95750 |
95750 |
94990 |
95120 |
95280 |
850 |
1010 |
106 |
799 |
23 |
| 2011 |
94310 |
95930 |
95930 |
95060 |
95200 |
95410 |
890 |
1100 |
191 |
600 |
-9 |
| 2012 |
95060 |
96070 |
96070 |
95320 |
95560 |
95600 |
500 |
540 |
35 |
349 |
-1 |
| 2101 |
94860 |
96500 |
96570 |
95580 |
95900 |
95970 |
1040 |
1110 |
308 |
1766 |
77 |
| 2102 |
95360 |
96450 |
96450 |
95940 |
95940 |
96270 |
580 |
910 |
10 |
112 |
0 |
| 2103 |
95970 |
96600 |
96600 |
95950 |
96430 |
96290 |
460 |
320 |
26 |
59 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
438197 |
200148 / -6688 |
| 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 |
123860 |
125790 |
126400 |
124850 |
126040 |
125480 |
2180 |
1620 |
63 |
1042 |
-8 |
| 2006 |
120880 |
123550 |
123550 |
121430 |
122700 |
122210 |
1820 |
1330 |
27975 |
35376 |
596 |
| 2007 |
119790 |
120600 |
121600 |
120210 |
120930 |
120850 |
1140 |
1060 |
12134 |
23991 |
-613 |
| 2008 |
119390 |
119980 |
121080 |
119750 |
120600 |
120400 |
1210 |
1010 |
6981 |
14374 |
1267 |
| 2009 |
118960 |
119790 |
120800 |
119280 |
120290 |
119910 |
1330 |
950 |
84 |
504 |
-9 |
| 2010 |
119020 |
|
|
|
119970 |
119970 |
950 |
950 |
0 |
8 |
0 |
| 2011 |
119670 |
|
|
|
119670 |
119670 |
0 |
0 |
0 |
1 |
0 |
| 2012 |
120090 |
121650 |
121650 |
121650 |
121650 |
121650 |
1560 |
1560 |
1 |
3 |
0 |
| 2101 |
117750 |
119100 |
119100 |
119100 |
119100 |
119100 |
1350 |
1350 |
1 |
46 |
1 |
| 2102 |
118030 |
|
|
|
119380 |
119380 |
1350 |
1350 |
0 |
4 |
0 |
| 2103 |
116910 |
|
|
|
117090 |
117090 |
180 |
180 |
0 |
3 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
47239 |
75352 / 1234 |
发表评论