2020年4月1日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/4/1 15:08:02
| 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 |
39300 |
39570 |
39600 |
38880 |
38980 |
39300 |
-320 |
0 |
21546 |
42610 |
-4271 |
| 2005 |
39300 |
39490 |
39680 |
38820 |
39000 |
39250 |
-300 |
-50 |
78286 |
110620 |
-205 |
| 2006 |
39270 |
39670 |
39670 |
38780 |
38960 |
39200 |
-310 |
-70 |
60981 |
99306 |
5087 |
| 2007 |
39290 |
39680 |
39680 |
38820 |
38960 |
39250 |
-330 |
-40 |
21490 |
42323 |
868 |
| 2008 |
39340 |
39580 |
39720 |
38870 |
39000 |
39300 |
-340 |
-40 |
7362 |
21187 |
814 |
| 2009 |
39430 |
39590 |
39950 |
38960 |
39070 |
39360 |
-360 |
-70 |
4104 |
12412 |
487 |
| 2010 |
39480 |
39500 |
39790 |
39030 |
39100 |
39480 |
-380 |
0 |
1145 |
5134 |
277 |
| 2011 |
39550 |
39930 |
39940 |
39180 |
39280 |
39490 |
-270 |
-60 |
345 |
2736 |
149 |
| 2012 |
39640 |
40000 |
40070 |
39200 |
39360 |
39700 |
-280 |
60 |
335 |
2942 |
12 |
| 2101 |
39740 |
39970 |
40010 |
39400 |
39470 |
39710 |
-270 |
-30 |
103 |
969 |
-7 |
| 2102 |
39850 |
40090 |
40090 |
39560 |
39620 |
39880 |
-230 |
30 |
30 |
889 |
-2 |
| 2103 |
39930 |
40070 |
40160 |
39570 |
39600 |
39790 |
-330 |
-140 |
55 |
319 |
19 |
| 小计 |
|
|
|
|
|
|
|
|
195782 |
341447 / 3228 |
| 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 |
11555 |
11545 |
11620 |
11450 |
11450 |
11535 |
-105 |
-20 |
12316 |
57635 |
-3266 |
| 2005 |
11570 |
11650 |
11655 |
11445 |
11460 |
11550 |
-110 |
-20 |
57543 |
111825 |
-7627 |
| 2006 |
11585 |
11570 |
11655 |
11425 |
11445 |
11540 |
-140 |
-45 |
83590 |
133318 |
12191 |
| 2007 |
11615 |
11635 |
11690 |
11465 |
11480 |
11565 |
-135 |
-50 |
26042 |
88770 |
-458 |
| 2008 |
11650 |
11655 |
11725 |
11510 |
11515 |
11615 |
-135 |
-35 |
9415 |
30247 |
1215 |
| 2009 |
11690 |
11700 |
11775 |
11550 |
11560 |
11660 |
-130 |
-30 |
5207 |
25155 |
958 |
| 2010 |
11735 |
11700 |
11805 |
11585 |
11605 |
11645 |
-130 |
-90 |
837 |
8531 |
301 |
| 2011 |
11785 |
11695 |
11845 |
11625 |
11630 |
11685 |
-155 |
-100 |
128 |
3916 |
42 |
| 2012 |
11825 |
11800 |
11855 |
11670 |
11670 |
11715 |
-155 |
-110 |
135 |
2301 |
76 |
| 2101 |
11850 |
11785 |
11940 |
11785 |
11785 |
11810 |
-65 |
-40 |
24 |
485 |
5 |
| 2102 |
11955 |
11915 |
11915 |
11800 |
11800 |
11835 |
-155 |
-120 |
48 |
597 |
35 |
| 2103 |
12030 |
11935 |
12055 |
11860 |
11860 |
11920 |
-170 |
-110 |
19 |
664 |
10 |
| 小计 |
|
|
|
|
|
|
|
|
195304 |
463444 / 3482 |
| 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 |
15210 |
15295 |
15375 |
15155 |
15220 |
15255 |
10 |
45 |
10113 |
12340 |
-3383 |
| 2005 |
15185 |
15230 |
15350 |
15075 |
15140 |
15200 |
-45 |
15 |
69478 |
72028 |
-1070 |
| 2006 |
15175 |
15255 |
15325 |
15055 |
15100 |
15180 |
-75 |
5 |
52162 |
70414 |
713 |
| 2007 |
15170 |
15220 |
15325 |
15035 |
15070 |
15160 |
-100 |
-10 |
17052 |
34180 |
122 |
| 2008 |
15175 |
15235 |
15315 |
15035 |
15065 |
15165 |
-110 |
-10 |
3366 |
9342 |
319 |
| 2009 |
15200 |
15280 |
15325 |
15040 |
15075 |
15175 |
-125 |
-25 |
2600 |
5013 |
212 |
| 2010 |
15210 |
15355 |
15355 |
15060 |
15100 |
15160 |
-110 |
-50 |
227 |
1537 |
64 |
| 2011 |
15220 |
15330 |
15330 |
15100 |
15110 |
15175 |
-110 |
-45 |
77 |
390 |
45 |
| 2012 |
15250 |
15260 |
15260 |
15125 |
15135 |
15165 |
-115 |
-85 |
25 |
343 |
6 |
| 2101 |
15295 |
15265 |
15265 |
15150 |
15150 |
15170 |
-145 |
-125 |
12 |
178 |
3 |
| 2102 |
15220 |
15225 |
15225 |
15225 |
15225 |
15225 |
5 |
5 |
21 |
154 |
21 |
| 2103 |
15270 |
|
|
|
15270 |
15270 |
0 |
0 |
0 |
56 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
155133 |
205975 / -2948 |
| 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 |
14135 |
14185 |
14310 |
13950 |
13950 |
14120 |
-185 |
-15 |
736 |
1370 |
-376 |
| 2005 |
13890 |
13930 |
13975 |
13680 |
13680 |
13815 |
-210 |
-75 |
12752 |
24201 |
-1086 |
| 2006 |
13770 |
13810 |
13850 |
13560 |
13560 |
13695 |
-210 |
-75 |
5770 |
14464 |
1313 |
| 2007 |
13735 |
13850 |
13850 |
13520 |
13595 |
13640 |
-140 |
-95 |
686 |
3214 |
15 |
| 2008 |
13715 |
13795 |
13795 |
13515 |
13695 |
13685 |
-20 |
-30 |
100 |
778 |
-10 |
| 2009 |
13705 |
13675 |
13745 |
13445 |
13500 |
13590 |
-205 |
-115 |
73 |
415 |
21 |
| 2010 |
13520 |
13750 |
13755 |
13550 |
13550 |
13680 |
30 |
160 |
44 |
118 |
26 |
| 2011 |
13560 |
13725 |
13725 |
13600 |
13600 |
13660 |
40 |
100 |
3 |
176 |
0 |
| 2012 |
13680 |
13760 |
13760 |
13760 |
13760 |
13760 |
80 |
80 |
1 |
50 |
1 |
| 2101 |
13760 |
13610 |
13610 |
13610 |
13610 |
13610 |
-150 |
-150 |
1 |
39 |
0 |
| 2102 |
13650 |
13790 |
13790 |
13690 |
13690 |
13730 |
40 |
80 |
5 |
11 |
-4 |
| 2103 |
13320 |
13755 |
13755 |
13685 |
13685 |
13720 |
365 |
400 |
2 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
20173 |
44840 / -100 |
| 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 |
92820 |
92340 |
93160 |
92330 |
92510 |
92650 |
-310 |
-170 |
2036 |
6756 |
-176 |
| 2005 |
92870 |
93490 |
93490 |
92460 |
92860 |
92880 |
-10 |
10 |
14020 |
20419 |
-1434 |
| 2006 |
92820 |
92600 |
93290 |
92220 |
92680 |
92750 |
-140 |
-70 |
441868 |
83435 |
-9121 |
| 2007 |
92800 |
92470 |
93200 |
92240 |
92600 |
92700 |
-200 |
-100 |
25339 |
26950 |
-830 |
| 2008 |
92980 |
92690 |
93250 |
92300 |
92700 |
92820 |
-280 |
-160 |
16952 |
18973 |
2047 |
| 2009 |
93090 |
92580 |
93480 |
92560 |
92830 |
93000 |
-260 |
-90 |
8658 |
15188 |
158 |
| 2010 |
93050 |
93170 |
93580 |
92860 |
92880 |
93060 |
-170 |
10 |
56 |
410 |
-7 |
| 2011 |
93750 |
93150 |
94030 |
93150 |
93350 |
93600 |
-400 |
-150 |
30 |
495 |
9 |
| 2012 |
93900 |
93530 |
94300 |
93330 |
93490 |
93740 |
-410 |
-160 |
18 |
322 |
-7 |
| 2101 |
94250 |
94040 |
94590 |
93600 |
93800 |
94080 |
-450 |
-170 |
186 |
1439 |
13 |
| 2102 |
95140 |
94000 |
94270 |
94000 |
94270 |
94130 |
-870 |
-1010 |
3 |
106 |
-1 |
| 2103 |
94820 |
94880 |
95070 |
94880 |
95000 |
94950 |
180 |
130 |
4 |
41 |
-1 |
| 小计 |
|
|
|
|
|
|
|
|
509170 |
174534 / -9350 |
| 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 |
124410 |
124910 |
126360 |
123640 |
124470 |
124730 |
60 |
320 |
440 |
1326 |
-268 |
| 2006 |
119890 |
120730 |
122780 |
120350 |
121290 |
121640 |
1400 |
1750 |
44713 |
38120 |
-1570 |
| 2007 |
118240 |
120000 |
121200 |
118930 |
120000 |
120090 |
1760 |
1850 |
24636 |
24354 |
-821 |
| 2008 |
117230 |
117820 |
119620 |
117670 |
118310 |
118660 |
1080 |
1430 |
10042 |
10769 |
137 |
| 2009 |
117260 |
118440 |
119500 |
117780 |
118110 |
118510 |
850 |
1250 |
248 |
559 |
29 |
| 2010 |
115580 |
118950 |
122370 |
117160 |
117160 |
119520 |
1580 |
3940 |
25 |
13 |
12 |
| 2011 |
115730 |
|
|
|
119670 |
119670 |
3940 |
3940 |
0 |
1 |
0 |
| 2012 |
120270 |
|
|
|
120270 |
120270 |
0 |
0 |
0 |
3 |
0 |
| 2101 |
117770 |
118010 |
118010 |
118010 |
118010 |
118010 |
240 |
240 |
2 |
49 |
-1 |
| 2102 |
119050 |
|
|
|
119050 |
119050 |
0 |
0 |
0 |
4 |
0 |
| 2103 |
116910 |
|
|
|
116910 |
116910 |
0 |
0 |
0 |
3 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
80106 |
75201 / -2482 |
发表评论