2020年4月7日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/4/7 15:09:59
| 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 |
39740 |
40300 |
40950 |
40300 |
40720 |
40710 |
980 |
970 |
21640 |
33730 |
-2125 |
| 2005 |
39730 |
40330 |
40940 |
40210 |
40600 |
40650 |
870 |
920 |
74012 |
105435 |
709 |
| 2006 |
39640 |
40160 |
40880 |
40160 |
40530 |
40580 |
890 |
940 |
62194 |
98928 |
941 |
| 2007 |
39640 |
40200 |
40860 |
40180 |
40520 |
40580 |
880 |
940 |
25413 |
46571 |
1950 |
| 2008 |
39700 |
40040 |
40900 |
40040 |
40590 |
40640 |
890 |
940 |
7702 |
21870 |
431 |
| 2009 |
39760 |
40230 |
40980 |
40230 |
40650 |
40720 |
890 |
960 |
5012 |
13361 |
645 |
| 2010 |
39850 |
40400 |
41040 |
40400 |
40740 |
40810 |
890 |
960 |
1714 |
6081 |
609 |
| 2011 |
39860 |
40710 |
41140 |
40670 |
40810 |
40970 |
950 |
1110 |
798 |
3048 |
242 |
| 2012 |
40020 |
40770 |
41230 |
40760 |
40900 |
41000 |
880 |
980 |
231 |
2594 |
25 |
| 2101 |
39980 |
40900 |
41200 |
40880 |
41040 |
41130 |
1060 |
1150 |
107 |
923 |
-65 |
| 2102 |
40130 |
40900 |
41380 |
40900 |
41140 |
41150 |
1010 |
1020 |
30 |
890 |
-9 |
| 2103 |
40410 |
40640 |
41380 |
40640 |
41200 |
41110 |
790 |
700 |
29 |
324 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
198882 |
333755 / 3353 |
| 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 |
11505 |
11740 |
11505 |
11610 |
11650 |
55 |
95 |
13160 |
41220 |
-4645 |
| 2005 |
11550 |
11585 |
11745 |
11575 |
11625 |
11655 |
75 |
105 |
43089 |
97240 |
-1493 |
| 2006 |
11530 |
11565 |
11725 |
11530 |
11620 |
11635 |
90 |
105 |
89565 |
136534 |
1030 |
| 2007 |
11545 |
11550 |
11740 |
11545 |
11640 |
11655 |
95 |
110 |
33184 |
102553 |
2594 |
| 2008 |
11590 |
11480 |
11765 |
11480 |
11680 |
11700 |
90 |
110 |
22316 |
41334 |
3667 |
| 2009 |
11625 |
11610 |
11805 |
11595 |
11720 |
11725 |
95 |
100 |
7379 |
29075 |
804 |
| 2010 |
11665 |
11555 |
11825 |
11555 |
11760 |
11780 |
95 |
115 |
1804 |
9802 |
566 |
| 2011 |
11715 |
11690 |
11885 |
11690 |
11810 |
11810 |
95 |
95 |
513 |
4380 |
167 |
| 2012 |
11750 |
11820 |
11910 |
11800 |
11840 |
11870 |
90 |
120 |
223 |
2853 |
89 |
| 2101 |
11830 |
11995 |
12010 |
11860 |
11900 |
11955 |
70 |
125 |
197 |
735 |
83 |
| 2102 |
11885 |
11930 |
12040 |
11930 |
11995 |
11960 |
110 |
75 |
163 |
798 |
106 |
| 2103 |
11930 |
12130 |
12130 |
11975 |
11975 |
12080 |
45 |
150 |
158 |
774 |
122 |
| 小计 |
|
|
|
|
|
|
|
|
211751 |
467298 / 3090 |
| 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 |
15450 |
15760 |
15950 |
15750 |
15865 |
15865 |
415 |
415 |
4540 |
10670 |
-670 |
| 2005 |
15420 |
15730 |
15950 |
15675 |
15845 |
15840 |
425 |
420 |
81025 |
65211 |
-2451 |
| 2006 |
15370 |
15585 |
15880 |
15585 |
15815 |
15780 |
445 |
410 |
62711 |
80530 |
345 |
| 2007 |
15325 |
15580 |
15820 |
15580 |
15785 |
15750 |
460 |
425 |
23148 |
34071 |
533 |
| 2008 |
15285 |
15560 |
15800 |
15560 |
15745 |
15725 |
460 |
440 |
5076 |
10388 |
431 |
| 2009 |
15290 |
15450 |
15790 |
15450 |
15770 |
15705 |
480 |
415 |
1556 |
5737 |
68 |
| 2010 |
15295 |
15555 |
15785 |
15555 |
15775 |
15710 |
480 |
415 |
475 |
2793 |
24 |
| 2011 |
15320 |
15665 |
15755 |
15660 |
15745 |
15725 |
425 |
405 |
28 |
545 |
-5 |
| 2012 |
15325 |
15705 |
15780 |
15665 |
15760 |
15725 |
435 |
400 |
64 |
385 |
15 |
| 2101 |
15370 |
15715 |
15830 |
15670 |
15830 |
15765 |
460 |
395 |
11 |
179 |
-1 |
| 2102 |
15415 |
15780 |
15860 |
15780 |
15860 |
15820 |
445 |
405 |
13 |
151 |
-3 |
| 2103 |
15415 |
15800 |
15865 |
15795 |
15795 |
15820 |
380 |
405 |
3 |
64 |
-1 |
| 小计 |
|
|
|
|
|
|
|
|
178650 |
210724 / -1715 |
| 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 |
13955 |
14105 |
14155 |
14040 |
14040 |
14100 |
85 |
145 |
245 |
605 |
-155 |
| 2005 |
13745 |
13710 |
13980 |
13710 |
13865 |
13875 |
120 |
130 |
12140 |
22933 |
-275 |
| 2006 |
13615 |
13650 |
13840 |
13615 |
13735 |
13740 |
120 |
125 |
7045 |
15930 |
791 |
| 2007 |
13570 |
13795 |
13810 |
13625 |
13685 |
13720 |
115 |
150 |
634 |
3728 |
197 |
| 2008 |
13555 |
13745 |
13755 |
13660 |
13685 |
13705 |
130 |
150 |
161 |
776 |
-9 |
| 2009 |
13565 |
13735 |
13845 |
13680 |
13735 |
13740 |
170 |
175 |
109 |
436 |
29 |
| 2010 |
13615 |
13735 |
13760 |
13675 |
13725 |
13740 |
110 |
125 |
69 |
159 |
46 |
| 2011 |
13505 |
13750 |
13750 |
13750 |
13750 |
13750 |
245 |
245 |
1 |
174 |
0 |
| 2012 |
13680 |
|
|
|
13680 |
13680 |
0 |
0 |
0 |
50 |
0 |
| 2101 |
13695 |
13795 |
13795 |
13750 |
13750 |
13770 |
55 |
75 |
2 |
43 |
0 |
| 2102 |
13530 |
|
|
|
13530 |
13530 |
0 |
0 |
0 |
11 |
0 |
| 2103 |
13610 |
|
|
|
13610 |
13610 |
0 |
0 |
0 |
4 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
20406 |
44849 / 624 |
| 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 |
92520 |
93450 |
94110 |
92870 |
93320 |
93630 |
800 |
1110 |
1062 |
6210 |
-150 |
| 2005 |
92720 |
93400 |
94500 |
93010 |
93550 |
93670 |
830 |
950 |
13140 |
19413 |
-620 |
| 2006 |
92500 |
93800 |
94420 |
92850 |
93330 |
93510 |
830 |
1010 |
386549 |
82014 |
2798 |
| 2007 |
92500 |
93330 |
94090 |
92750 |
93160 |
93400 |
660 |
900 |
36470 |
24876 |
194 |
| 2008 |
92520 |
93290 |
94000 |
92700 |
93220 |
93370 |
700 |
850 |
20299 |
23329 |
2159 |
| 2009 |
92710 |
94000 |
94200 |
92930 |
93430 |
93590 |
720 |
880 |
11235 |
16821 |
1124 |
| 2010 |
92800 |
93830 |
94300 |
93300 |
93770 |
93780 |
970 |
980 |
408 |
811 |
309 |
| 2011 |
93060 |
94350 |
94720 |
93660 |
93790 |
94140 |
730 |
1080 |
90 |
571 |
-3 |
| 2012 |
93390 |
94180 |
94460 |
93880 |
94320 |
94080 |
930 |
690 |
25 |
368 |
-3 |
| 2101 |
93750 |
94890 |
95230 |
94100 |
94520 |
94530 |
770 |
780 |
317 |
1571 |
115 |
| 2102 |
94060 |
95280 |
95440 |
94350 |
94350 |
95080 |
290 |
1020 |
22 |
110 |
2 |
| 2103 |
94320 |
94930 |
95730 |
94730 |
94770 |
95040 |
450 |
720 |
8 |
47 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
469625 |
176141 / 5926 |
| 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 |
123230 |
122610 |
126980 |
122610 |
124400 |
124560 |
1170 |
1330 |
241 |
1102 |
-169 |
| 2006 |
119600 |
122510 |
123680 |
120600 |
121240 |
121350 |
1640 |
1750 |
32632 |
34209 |
-107 |
| 2007 |
118790 |
120500 |
121600 |
119710 |
120120 |
120380 |
1330 |
1590 |
20646 |
22727 |
258 |
| 2008 |
118200 |
119200 |
121070 |
119110 |
119610 |
119700 |
1410 |
1500 |
9087 |
12136 |
91 |
| 2009 |
117690 |
118500 |
120250 |
118500 |
119240 |
119240 |
1550 |
1550 |
141 |
509 |
-4 |
| 2010 |
117800 |
|
|
|
119350 |
119350 |
1550 |
1550 |
0 |
10 |
0 |
| 2011 |
119670 |
|
|
|
119670 |
119670 |
0 |
0 |
0 |
1 |
0 |
| 2012 |
118530 |
|
|
|
120090 |
120090 |
1560 |
1560 |
0 |
3 |
0 |
| 2101 |
117840 |
118080 |
118380 |
117490 |
118330 |
118130 |
490 |
290 |
9 |
47 |
-1 |
| 2102 |
118030 |
|
|
|
118030 |
118030 |
0 |
0 |
0 |
4 |
0 |
| 2103 |
116910 |
|
|
|
116910 |
116910 |
0 |
0 |
0 |
3 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
62756 |
70751 / 68 |
发表评论