2020年4月23日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/4/23 15:09:48
| 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 |
40980 |
41610 |
42120 |
41480 |
42070 |
41860 |
1090 |
880 |
55988 |
68116 |
-5267 |
| 2006 |
40830 |
41300 |
42020 |
41250 |
41950 |
41710 |
1120 |
880 |
118615 |
114554 |
-7310 |
| 2007 |
40800 |
41350 |
41920 |
41260 |
41880 |
41650 |
1080 |
850 |
39306 |
63836 |
-1349 |
| 2008 |
40790 |
41270 |
41860 |
41230 |
41810 |
41610 |
1020 |
820 |
13740 |
35338 |
-225 |
| 2009 |
40780 |
41270 |
41800 |
41250 |
41750 |
41580 |
970 |
800 |
10749 |
22756 |
2112 |
| 2010 |
40730 |
41480 |
41790 |
41340 |
41710 |
41570 |
980 |
840 |
3300 |
11294 |
744 |
| 2011 |
40790 |
41470 |
41790 |
41420 |
41770 |
41590 |
980 |
800 |
1058 |
5206 |
479 |
| 2012 |
40670 |
41480 |
41780 |
41420 |
41750 |
41630 |
1080 |
960 |
361 |
3249 |
109 |
| 2101 |
40770 |
41580 |
41850 |
41520 |
41770 |
41680 |
1000 |
910 |
41 |
943 |
-12 |
| 2102 |
40820 |
41550 |
41830 |
41550 |
41830 |
41700 |
1010 |
880 |
143 |
936 |
56 |
| 2103 |
40900 |
41550 |
41900 |
41550 |
41850 |
41800 |
950 |
900 |
87 |
494 |
-1 |
| 2104 |
40750 |
41830 |
41900 |
41700 |
41900 |
41820 |
1150 |
1070 |
11 |
89 |
3 |
| 小计 |
|
|
|
|
|
|
|
|
243399 |
326811 / -10661 |
| 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 |
12215 |
12400 |
12445 |
12290 |
12300 |
12390 |
85 |
175 |
34906 |
64805 |
-4272 |
| 2006 |
12135 |
12265 |
12375 |
12215 |
12245 |
12310 |
110 |
175 |
93094 |
129026 |
999 |
| 2007 |
12105 |
12305 |
12335 |
12160 |
12180 |
12265 |
75 |
160 |
58854 |
113670 |
3256 |
| 2008 |
12105 |
12260 |
12325 |
12155 |
12175 |
12260 |
70 |
155 |
24505 |
63428 |
2660 |
| 2009 |
12115 |
12250 |
12335 |
12160 |
12175 |
12270 |
60 |
155 |
17385 |
40092 |
2058 |
| 2010 |
12130 |
12295 |
12345 |
12170 |
12180 |
12280 |
50 |
150 |
7476 |
20671 |
311 |
| 2011 |
12140 |
12335 |
12365 |
12180 |
12195 |
12295 |
55 |
155 |
547 |
8824 |
76 |
| 2012 |
12175 |
12395 |
12395 |
12190 |
12225 |
12285 |
50 |
110 |
400 |
4500 |
143 |
| 2101 |
12210 |
12430 |
12430 |
12250 |
12260 |
12345 |
50 |
135 |
52 |
1007 |
8 |
| 2102 |
12260 |
12365 |
12390 |
12300 |
12300 |
12325 |
40 |
65 |
6 |
1098 |
0 |
| 2103 |
12240 |
12450 |
12540 |
12350 |
12350 |
12455 |
110 |
215 |
72 |
941 |
36 |
| 2104 |
12330 |
12480 |
12480 |
12400 |
12400 |
12445 |
70 |
115 |
95 |
280 |
61 |
| 小计 |
|
|
|
|
|
|
|
|
237392 |
448342 / 5336 |
| 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 |
15755 |
15895 |
15945 |
15800 |
15855 |
15865 |
100 |
110 |
17658 |
30876 |
-1756 |
| 2006 |
15715 |
15805 |
15915 |
15745 |
15795 |
15830 |
80 |
115 |
92140 |
88651 |
-871 |
| 2007 |
15705 |
15775 |
15870 |
15715 |
15770 |
15790 |
65 |
85 |
30892 |
58704 |
1803 |
| 2008 |
15700 |
15750 |
15835 |
15690 |
15745 |
15760 |
45 |
60 |
14056 |
25323 |
4192 |
| 2009 |
15670 |
15730 |
15810 |
15675 |
15750 |
15740 |
80 |
70 |
2460 |
7611 |
268 |
| 2010 |
15645 |
15760 |
15810 |
15670 |
15705 |
15735 |
60 |
90 |
536 |
4144 |
283 |
| 2011 |
15670 |
15810 |
15820 |
15710 |
15715 |
15765 |
45 |
95 |
108 |
1670 |
58 |
| 2012 |
15735 |
15870 |
15875 |
15725 |
15755 |
15780 |
20 |
45 |
44 |
766 |
8 |
| 2101 |
15730 |
15845 |
15865 |
15765 |
15820 |
15785 |
90 |
55 |
31 |
419 |
5 |
| 2102 |
15775 |
|
|
|
15790 |
15790 |
15 |
15 |
0 |
164 |
0 |
| 2103 |
15745 |
15855 |
15930 |
15825 |
15825 |
15870 |
80 |
125 |
3 |
173 |
0 |
| 2104 |
15825 |
15890 |
15890 |
15890 |
15890 |
15890 |
65 |
65 |
1 |
16 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
157929 |
218517 / 3990 |
| 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 |
13780 |
13925 |
14050 |
13870 |
14050 |
13980 |
270 |
200 |
2555 |
7165 |
-589 |
| 2006 |
13520 |
13710 |
13830 |
13665 |
13825 |
13775 |
305 |
255 |
19472 |
25246 |
133 |
| 2007 |
13445 |
13510 |
13700 |
13510 |
13680 |
13665 |
235 |
220 |
4017 |
9092 |
501 |
| 2008 |
13395 |
13565 |
13665 |
13565 |
13600 |
13630 |
205 |
235 |
495 |
1571 |
86 |
| 2009 |
13415 |
13620 |
13620 |
13540 |
13615 |
13590 |
200 |
175 |
317 |
1079 |
38 |
| 2010 |
13420 |
13620 |
13645 |
13560 |
13585 |
13595 |
165 |
175 |
75 |
355 |
12 |
| 2011 |
13355 |
13600 |
13660 |
13600 |
13600 |
13610 |
245 |
255 |
12 |
176 |
-1 |
| 2012 |
13460 |
13650 |
13745 |
13575 |
13650 |
13660 |
190 |
200 |
48 |
74 |
20 |
| 2101 |
13410 |
13645 |
13700 |
13630 |
13700 |
13650 |
290 |
240 |
5 |
46 |
2 |
| 2102 |
13750 |
13670 |
13670 |
13635 |
13635 |
13645 |
-115 |
-105 |
6 |
12 |
-3 |
| 2103 |
13455 |
13645 |
13645 |
13645 |
13645 |
13645 |
190 |
190 |
2 |
17 |
0 |
| 2104 |
13590 |
13610 |
13610 |
13610 |
13610 |
13610 |
20 |
20 |
1 |
3 |
-1 |
| 小计 |
|
|
|
|
|
|
|
|
27005 |
44836 / 198 |
| 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 |
97610 |
98000 |
99450 |
98000 |
99400 |
98800 |
1790 |
1190 |
2029 |
8929 |
-339 |
| 2006 |
97970 |
98300 |
99670 |
98150 |
99500 |
98960 |
1530 |
990 |
179550 |
83940 |
-5430 |
| 2007 |
98080 |
98250 |
99850 |
98250 |
99650 |
99110 |
1570 |
1030 |
311079 |
56150 |
3543 |
| 2008 |
98040 |
98720 |
99840 |
98330 |
99590 |
99080 |
1550 |
1040 |
46255 |
36624 |
99 |
| 2009 |
98090 |
98690 |
99830 |
98090 |
99600 |
99060 |
1510 |
970 |
19641 |
23905 |
928 |
| 2010 |
98070 |
98490 |
99840 |
98420 |
99670 |
99130 |
1600 |
1060 |
647 |
1415 |
206 |
| 2011 |
98040 |
98890 |
100040 |
98840 |
99350 |
99410 |
1310 |
1370 |
389 |
973 |
176 |
| 2012 |
97950 |
99420 |
100010 |
99000 |
99920 |
99520 |
1970 |
1570 |
44 |
319 |
13 |
| 2101 |
98210 |
98250 |
100370 |
98250 |
100180 |
99670 |
1970 |
1460 |
866 |
2081 |
295 |
| 2102 |
98360 |
99470 |
100270 |
99130 |
100270 |
99780 |
1910 |
1420 |
7 |
140 |
3 |
| 2103 |
98690 |
100170 |
100180 |
99300 |
100020 |
99760 |
1330 |
1070 |
10 |
104 |
-1 |
| 2104 |
98860 |
100090 |
100090 |
100090 |
100090 |
100090 |
1230 |
1230 |
1 |
21 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
560518 |
214601 / -507 |
| 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 |
127630 |
127110 |
131970 |
127110 |
131970 |
129790 |
4340 |
2160 |
79 |
551 |
-34 |
| 2006 |
123210 |
124890 |
130140 |
124670 |
129050 |
127400 |
5840 |
4190 |
43782 |
36290 |
3662 |
| 2007 |
121500 |
122900 |
126560 |
122900 |
126030 |
124920 |
4530 |
3420 |
18365 |
21116 |
767 |
| 2008 |
121060 |
121510 |
125500 |
121510 |
125000 |
123730 |
3940 |
2670 |
10091 |
12478 |
-3176 |
| 2009 |
120240 |
122000 |
124920 |
122000 |
124390 |
123600 |
4150 |
3360 |
197 |
816 |
8 |
| 2010 |
121500 |
123180 |
125990 |
123180 |
124190 |
124270 |
2690 |
2770 |
10 |
17 |
6 |
| 2011 |
123390 |
|
|
|
123390 |
123390 |
0 |
0 |
0 |
1 |
0 |
| 2012 |
120980 |
124480 |
125500 |
124480 |
125500 |
124990 |
4520 |
4010 |
2 |
10 |
-1 |
| 2101 |
120370 |
122800 |
124730 |
122800 |
124730 |
123620 |
4360 |
3250 |
14 |
59 |
3 |
| 2102 |
121850 |
|
|
|
125140 |
125140 |
3290 |
3290 |
0 |
4 |
0 |
| 2103 |
121960 |
124830 |
127320 |
122400 |
122400 |
124840 |
440 |
2880 |
5 |
6 |
3 |
| 2104 |
118920 |
|
|
|
121730 |
121730 |
2810 |
2810 |
0 |
0 |
0 |
发表评论