2020年3月31日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/3/31 15:06:57
| 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 |
38640 |
39020 |
39600 |
39020 |
39200 |
39300 |
560 |
660 |
20606 |
46881 |
-5690 |
| 2005 |
38600 |
39160 |
39600 |
39120 |
39150 |
39300 |
550 |
700 |
75492 |
110825 |
-1921 |
| 2006 |
38590 |
39200 |
39550 |
39120 |
39140 |
39270 |
550 |
680 |
45346 |
94219 |
874 |
| 2007 |
38610 |
39200 |
39580 |
39140 |
39160 |
39290 |
550 |
680 |
13548 |
41455 |
894 |
| 2008 |
38670 |
39000 |
39600 |
39000 |
39190 |
39340 |
520 |
670 |
3538 |
20373 |
650 |
| 2009 |
38750 |
39100 |
39740 |
39100 |
39260 |
39430 |
510 |
680 |
2105 |
11925 |
471 |
| 2010 |
38870 |
39390 |
39680 |
39300 |
39320 |
39480 |
450 |
610 |
607 |
4857 |
282 |
| 2011 |
38970 |
39150 |
39720 |
39150 |
39440 |
39550 |
470 |
580 |
124 |
2587 |
47 |
| 2012 |
38990 |
39600 |
39840 |
39520 |
39520 |
39640 |
530 |
650 |
142 |
2930 |
-46 |
| 2101 |
39080 |
39980 |
39980 |
39580 |
39580 |
39740 |
500 |
660 |
28 |
976 |
0 |
| 2102 |
39100 |
40000 |
40000 |
39650 |
39650 |
39850 |
550 |
750 |
17 |
891 |
-2 |
| 2103 |
39290 |
39970 |
39970 |
39870 |
39870 |
39930 |
580 |
640 |
5 |
300 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
161558 |
338219 / -4440 |
| 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 |
11550 |
11500 |
11750 |
11480 |
11545 |
11555 |
-5 |
5 |
17513 |
60901 |
-2144 |
| 2005 |
11560 |
11520 |
11620 |
11520 |
11570 |
11570 |
10 |
10 |
46790 |
119452 |
-2483 |
| 2006 |
11575 |
11580 |
11640 |
11540 |
11590 |
11585 |
15 |
10 |
55185 |
121127 |
5395 |
| 2007 |
11605 |
11605 |
11670 |
11570 |
11625 |
11615 |
20 |
10 |
25454 |
89228 |
455 |
| 2008 |
11630 |
11640 |
11705 |
11605 |
11655 |
11650 |
25 |
20 |
6040 |
29032 |
381 |
| 2009 |
11665 |
11720 |
11730 |
11630 |
11685 |
11690 |
20 |
25 |
1816 |
24197 |
432 |
| 2010 |
11695 |
11760 |
11770 |
11665 |
11720 |
11735 |
25 |
40 |
458 |
8230 |
140 |
| 2011 |
11720 |
11740 |
11820 |
11740 |
11755 |
11785 |
35 |
65 |
194 |
3874 |
142 |
| 2012 |
11775 |
11880 |
11880 |
11790 |
11810 |
11825 |
35 |
50 |
1306 |
2225 |
767 |
| 2101 |
11860 |
11815 |
11900 |
11775 |
11865 |
11850 |
5 |
-10 |
37 |
480 |
2 |
| 2102 |
11895 |
11875 |
11975 |
11875 |
11910 |
11955 |
15 |
60 |
281 |
562 |
209 |
| 2103 |
11970 |
11995 |
12050 |
11990 |
12000 |
12030 |
30 |
60 |
379 |
654 |
333 |
| 小计 |
|
|
|
|
|
|
|
|
155453 |
459962 / 3629 |
| 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 |
15115 |
15140 |
15265 |
15140 |
15240 |
15210 |
125 |
95 |
9540 |
15723 |
-1242 |
| 2005 |
15105 |
15230 |
15240 |
15135 |
15175 |
15185 |
70 |
80 |
52482 |
73098 |
-2975 |
| 2006 |
15105 |
15220 |
15240 |
15135 |
15160 |
15175 |
55 |
70 |
34190 |
69701 |
450 |
| 2007 |
15095 |
15105 |
15230 |
15105 |
15145 |
15170 |
50 |
75 |
7702 |
34058 |
131 |
| 2008 |
15100 |
15155 |
15230 |
15145 |
15170 |
15175 |
70 |
75 |
2533 |
9023 |
617 |
| 2009 |
15115 |
15200 |
15230 |
15150 |
15180 |
15200 |
65 |
85 |
3767 |
4801 |
948 |
| 2010 |
15140 |
15205 |
15235 |
15190 |
15190 |
15210 |
50 |
70 |
107 |
1473 |
35 |
| 2011 |
15140 |
15255 |
15255 |
15205 |
15215 |
15220 |
75 |
80 |
14 |
345 |
-8 |
| 2012 |
15160 |
15265 |
15280 |
15190 |
15275 |
15250 |
115 |
90 |
24 |
337 |
-6 |
| 2101 |
15145 |
15325 |
15355 |
15240 |
15355 |
15295 |
210 |
150 |
10 |
175 |
1 |
| 2102 |
15220 |
|
|
|
15220 |
15220 |
0 |
0 |
0 |
133 |
0 |
| 2103 |
15190 |
|
|
|
15270 |
15270 |
80 |
80 |
0 |
56 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
110369 |
208923 / -2049 |
| 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 |
13965 |
14035 |
14225 |
14030 |
14200 |
14135 |
235 |
170 |
1085 |
1746 |
-459 |
| 2005 |
13710 |
13825 |
13925 |
13825 |
13885 |
13890 |
175 |
180 |
11105 |
25287 |
588 |
| 2006 |
13595 |
13730 |
13795 |
13720 |
13735 |
13770 |
140 |
175 |
3529 |
13151 |
446 |
| 2007 |
13530 |
13680 |
13770 |
13660 |
13760 |
13735 |
230 |
205 |
481 |
3199 |
42 |
| 2008 |
13545 |
13680 |
13750 |
13680 |
13700 |
13715 |
155 |
170 |
144 |
788 |
3 |
| 2009 |
13470 |
13690 |
13725 |
13670 |
13685 |
13705 |
215 |
235 |
19 |
394 |
-1 |
| 2010 |
13520 |
|
|
|
13520 |
13520 |
0 |
0 |
0 |
92 |
0 |
| 2011 |
13560 |
|
|
|
13560 |
13560 |
0 |
0 |
0 |
176 |
0 |
| 2012 |
13680 |
|
|
|
13680 |
13680 |
0 |
0 |
0 |
49 |
0 |
| 2101 |
13575 |
13760 |
13760 |
13760 |
13760 |
13760 |
185 |
185 |
2 |
39 |
1 |
| 2102 |
13360 |
13590 |
13710 |
13590 |
13710 |
13650 |
350 |
290 |
4 |
15 |
2 |
| 2103 |
13320 |
|
|
|
13320 |
13320 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
16369 |
44940 / 622 |
| 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 |
92540 |
93120 |
93770 |
91520 |
92000 |
92820 |
-540 |
280 |
4195 |
6932 |
-1224 |
| 2005 |
92640 |
93450 |
93910 |
92000 |
92010 |
92870 |
-630 |
230 |
13042 |
21853 |
79 |
| 2006 |
92810 |
93650 |
93980 |
91800 |
91830 |
92820 |
-980 |
10 |
401139 |
92556 |
9424 |
| 2007 |
92750 |
93260 |
93940 |
91800 |
91830 |
92800 |
-920 |
50 |
27516 |
27780 |
1322 |
| 2008 |
92860 |
93800 |
94060 |
91930 |
92010 |
92980 |
-850 |
120 |
15995 |
16926 |
2203 |
| 2009 |
93190 |
93650 |
94290 |
92200 |
92260 |
93090 |
-930 |
-100 |
8322 |
15030 |
1356 |
| 2010 |
93130 |
94430 |
94430 |
92300 |
92400 |
93050 |
-730 |
-80 |
90 |
417 |
6 |
| 2011 |
93630 |
94400 |
94400 |
92980 |
92980 |
93750 |
-650 |
120 |
39 |
486 |
11 |
| 2012 |
93820 |
94660 |
94660 |
93010 |
93230 |
93900 |
-590 |
80 |
20 |
329 |
3 |
| 2101 |
94020 |
95100 |
95300 |
93300 |
93480 |
94250 |
-540 |
230 |
221 |
1426 |
23 |
| 2102 |
94100 |
95140 |
95140 |
95140 |
95140 |
95140 |
1040 |
1040 |
3 |
107 |
1 |
| 2103 |
94680 |
95620 |
95620 |
93900 |
93900 |
94820 |
-780 |
140 |
8 |
42 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
470590 |
183884 / 13204 |
| 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 |
119780 |
120820 |
120820 |
120820 |
120820 |
120820 |
1040 |
1040 |
1 |
0 |
-1 |
| 2005 |
122340 |
124400 |
126460 |
123330 |
124500 |
124410 |
2160 |
2070 |
466 |
1594 |
-136 |
| 2006 |
117710 |
119200 |
121350 |
118020 |
120650 |
119890 |
2940 |
2180 |
40913 |
39690 |
-1046 |
| 2007 |
115940 |
117870 |
119440 |
117300 |
118910 |
118240 |
2970 |
2300 |
17404 |
25175 |
-47 |
| 2008 |
115030 |
117170 |
118130 |
116300 |
117470 |
117230 |
2440 |
2200 |
9693 |
10632 |
2123 |
| 2009 |
114890 |
116490 |
118080 |
116370 |
117550 |
117260 |
2660 |
2370 |
99 |
530 |
-5 |
| 2010 |
115580 |
|
|
|
115580 |
115580 |
0 |
0 |
0 |
1 |
0 |
| 2011 |
115730 |
|
|
|
115730 |
115730 |
0 |
0 |
0 |
1 |
0 |
| 2012 |
117840 |
|
|
|
120270 |
120270 |
2430 |
2430 |
0 |
3 |
0 |
| 2101 |
115000 |
119470 |
119470 |
116760 |
117120 |
117770 |
2120 |
2770 |
36 |
50 |
8 |
| 2102 |
116250 |
|
|
|
119050 |
119050 |
2800 |
2800 |
0 |
4 |
0 |
| 2103 |
116910 |
|
|
|
116910 |
116910 |
0 |
0 |
0 |
3 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
68612 |
77683 / 896 |
发表评论