2020年4月8日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/4/8 15:11:38
| 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 |
| 2004 |
40710 |
40430 |
41060 |
40270 |
40840 |
40720 |
130 |
10 |
24900 |
30570 |
-3160 |
| 2005 |
40650 |
40310 |
41020 |
40140 |
40810 |
40620 |
160 |
-30 |
76448 |
104076 |
-1359 |
| 2006 |
40580 |
40290 |
40970 |
40080 |
40730 |
40560 |
150 |
-20 |
67164 |
100856 |
1928 |
| 2007 |
40580 |
40200 |
40960 |
40080 |
40750 |
40550 |
170 |
-30 |
26822 |
47865 |
1294 |
| 2008 |
40640 |
40300 |
40970 |
40110 |
40720 |
40600 |
80 |
-40 |
8288 |
23162 |
1292 |
| 2009 |
40720 |
40490 |
40990 |
40170 |
40760 |
40570 |
40 |
-150 |
4947 |
13905 |
544 |
| 2010 |
40810 |
40550 |
40990 |
40250 |
40740 |
40710 |
-70 |
-100 |
1382 |
6544 |
463 |
| 2011 |
40970 |
40390 |
41100 |
40390 |
40830 |
40730 |
-140 |
-240 |
303 |
3116 |
68 |
| 2012 |
41000 |
40800 |
41190 |
40390 |
40900 |
40780 |
-100 |
-220 |
794 |
2605 |
11 |
| 2101 |
41130 |
40610 |
41330 |
40610 |
41050 |
40850 |
-80 |
-280 |
62 |
928 |
5 |
| 2102 |
41150 |
40740 |
41290 |
40740 |
41210 |
41030 |
60 |
-120 |
21 |
890 |
0 |
| 2103 |
41110 |
40770 |
41450 |
40680 |
41250 |
41210 |
140 |
100 |
30 |
326 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
211161 |
334843 / 1088 |
| 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 |
11650 |
11535 |
11630 |
11525 |
11615 |
11570 |
-35 |
-80 |
11810 |
39320 |
-1900 |
| 2005 |
11655 |
11615 |
11650 |
11510 |
11615 |
11590 |
-40 |
-65 |
48872 |
97831 |
591 |
| 2006 |
11635 |
11535 |
11645 |
11515 |
11620 |
11580 |
-15 |
-55 |
78156 |
138326 |
1792 |
| 2007 |
11655 |
11605 |
11660 |
11535 |
11640 |
11605 |
-15 |
-50 |
27079 |
103725 |
1172 |
| 2008 |
11700 |
11660 |
11695 |
11575 |
11680 |
11645 |
-20 |
-55 |
15187 |
41845 |
511 |
| 2009 |
11725 |
11655 |
11800 |
11615 |
11710 |
11690 |
-15 |
-35 |
6590 |
28915 |
-160 |
| 2010 |
11780 |
11705 |
11770 |
11660 |
11740 |
11715 |
-40 |
-65 |
697 |
10074 |
272 |
| 2011 |
11810 |
11710 |
11805 |
11695 |
11790 |
11775 |
-20 |
-35 |
354 |
4581 |
201 |
| 2012 |
11870 |
11835 |
11860 |
11755 |
11820 |
11795 |
-50 |
-75 |
66 |
2901 |
48 |
| 2101 |
11955 |
11840 |
11920 |
11835 |
11900 |
11870 |
-55 |
-85 |
34 |
746 |
11 |
| 2102 |
11960 |
11900 |
11960 |
11860 |
11930 |
11925 |
-30 |
-35 |
23 |
804 |
6 |
| 2103 |
12080 |
11900 |
12000 |
11900 |
11990 |
11965 |
-90 |
-115 |
9 |
779 |
5 |
| 小计 |
|
|
|
|
|
|
|
|
188877 |
469847 / 2549 |
| 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 |
15865 |
15760 |
15800 |
15670 |
15685 |
15720 |
-180 |
-145 |
4650 |
9965 |
-705 |
| 2005 |
15840 |
15800 |
15810 |
15660 |
15675 |
15715 |
-165 |
-125 |
61827 |
60855 |
-4356 |
| 2006 |
15780 |
15710 |
15760 |
15630 |
15650 |
15680 |
-130 |
-100 |
64829 |
83054 |
2524 |
| 2007 |
15750 |
15720 |
15730 |
15605 |
15650 |
15665 |
-100 |
-85 |
20758 |
35373 |
1302 |
| 2008 |
15725 |
15700 |
15720 |
15590 |
15680 |
15655 |
-45 |
-70 |
5234 |
11954 |
1566 |
| 2009 |
15705 |
15695 |
15750 |
15590 |
15660 |
15650 |
-45 |
-55 |
1244 |
5806 |
69 |
| 2010 |
15710 |
15665 |
15755 |
15600 |
15630 |
15660 |
-80 |
-50 |
1260 |
3258 |
465 |
| 2011 |
15725 |
15655 |
15720 |
15600 |
15630 |
15635 |
-95 |
-90 |
79 |
548 |
3 |
| 2012 |
15725 |
15630 |
15720 |
15625 |
15720 |
15660 |
-5 |
-65 |
20 |
380 |
-5 |
| 2101 |
15765 |
15725 |
15725 |
15675 |
15675 |
15690 |
-90 |
-75 |
6 |
181 |
2 |
| 2102 |
15820 |
15710 |
15760 |
15710 |
15715 |
15725 |
-105 |
-95 |
6 |
150 |
-1 |
| 2103 |
15820 |
15705 |
15790 |
15660 |
15775 |
15730 |
-45 |
-90 |
7 |
66 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
159920 |
211590 / 866 |
| 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 |
14100 |
13940 |
14100 |
13940 |
13975 |
14055 |
-125 |
-45 |
215 |
445 |
-160 |
| 2005 |
13875 |
13930 |
13945 |
13675 |
13715 |
13765 |
-160 |
-110 |
14165 |
21715 |
-1218 |
| 2006 |
13740 |
13740 |
13765 |
13540 |
13575 |
13635 |
-165 |
-105 |
8202 |
16633 |
703 |
| 2007 |
13720 |
13700 |
13700 |
13520 |
13565 |
13590 |
-155 |
-130 |
790 |
3974 |
246 |
| 2008 |
13705 |
13640 |
13660 |
13520 |
13550 |
13570 |
-155 |
-135 |
258 |
895 |
119 |
| 2009 |
13740 |
13625 |
13695 |
13555 |
13595 |
13625 |
-145 |
-115 |
113 |
521 |
85 |
| 2010 |
13740 |
13590 |
13590 |
13580 |
13580 |
13585 |
-160 |
-155 |
11 |
170 |
11 |
| 2011 |
13750 |
13600 |
13600 |
13600 |
13600 |
13600 |
-150 |
-150 |
3 |
174 |
0 |
| 2012 |
13680 |
13670 |
13670 |
13615 |
13615 |
13640 |
-65 |
-40 |
2 |
50 |
0 |
| 2101 |
13770 |
13675 |
13675 |
13630 |
13635 |
13645 |
-135 |
-125 |
3 |
42 |
-1 |
| 2102 |
13530 |
|
|
|
13530 |
13530 |
0 |
0 |
0 |
11 |
0 |
| 2103 |
13610 |
13600 |
13600 |
13600 |
13600 |
13600 |
-10 |
-10 |
1 |
5 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
23763 |
44635 / -214 |
| 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 |
93630 |
93320 |
95160 |
91850 |
95130 |
94310 |
1500 |
680 |
990 |
6156 |
-54 |
| 2005 |
93670 |
93600 |
95400 |
92570 |
95400 |
94160 |
1730 |
490 |
11041 |
19070 |
-343 |
| 2006 |
93510 |
92960 |
95410 |
92440 |
95310 |
94130 |
1800 |
620 |
487833 |
107888 |
25874 |
| 2007 |
93400 |
92400 |
95200 |
92300 |
95040 |
94040 |
1640 |
640 |
40399 |
27185 |
2309 |
| 2008 |
93370 |
92990 |
95140 |
92350 |
95050 |
94010 |
1680 |
640 |
21079 |
24553 |
1224 |
| 2009 |
93590 |
93190 |
95200 |
92560 |
95190 |
94260 |
1600 |
670 |
15888 |
18395 |
1574 |
| 2010 |
93780 |
92950 |
95200 |
92890 |
95190 |
94270 |
1410 |
490 |
136 |
776 |
-35 |
| 2011 |
94140 |
93170 |
95340 |
93170 |
95340 |
94310 |
1200 |
170 |
108 |
609 |
38 |
| 2012 |
94080 |
93240 |
95960 |
93240 |
95590 |
95060 |
1510 |
980 |
90 |
350 |
-18 |
| 2101 |
94530 |
93770 |
96140 |
93540 |
95960 |
94860 |
1430 |
330 |
540 |
1689 |
118 |
| 2102 |
95080 |
93880 |
96330 |
93880 |
96330 |
95360 |
1250 |
280 |
32 |
112 |
2 |
| 2103 |
95040 |
94570 |
96470 |
94570 |
96460 |
95970 |
1420 |
930 |
19 |
53 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
578155 |
206836 / 30695 |
| 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 |
124560 |
123170 |
124920 |
123080 |
124770 |
123860 |
210 |
-700 |
115 |
1050 |
-52 |
| 2006 |
121350 |
121350 |
122120 |
119540 |
122100 |
120880 |
750 |
-470 |
30861 |
34780 |
571 |
| 2007 |
120380 |
119900 |
120890 |
118820 |
120600 |
119790 |
220 |
-590 |
16177 |
24604 |
1877 |
| 2008 |
119700 |
119610 |
120480 |
118310 |
120110 |
119390 |
410 |
-310 |
7697 |
13107 |
971 |
| 2009 |
119240 |
118370 |
119880 |
117780 |
119690 |
118960 |
450 |
-280 |
108 |
513 |
4 |
| 2010 |
119350 |
118100 |
119680 |
118100 |
119670 |
119020 |
320 |
-330 |
8 |
8 |
-2 |
| 2011 |
119670 |
|
|
|
119670 |
119670 |
0 |
0 |
0 |
1 |
0 |
| 2012 |
120090 |
|
|
|
120090 |
120090 |
0 |
0 |
0 |
3 |
0 |
| 2101 |
118130 |
117920 |
118250 |
117410 |
118250 |
117750 |
120 |
-380 |
8 |
45 |
-2 |
| 2102 |
118030 |
|
|
|
118030 |
118030 |
0 |
0 |
0 |
4 |
0 |
| 2103 |
116910 |
|
|
|
116910 |
116910 |
0 |
0 |
0 |
3 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
54974 |
74118 / 3367 |
发表评论