2020年4月14日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/4/14 15:07:38
| 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 |
41850 |
41940 |
42030 |
41750 |
41840 |
41890 |
-10 |
40 |
11015 |
11450 |
-2910 |
| 2005 |
41780 |
41990 |
42040 |
41650 |
41800 |
41870 |
20 |
90 |
49751 |
98047 |
-3761 |
| 2006 |
41710 |
41920 |
41970 |
41570 |
41750 |
41790 |
40 |
80 |
73802 |
111560 |
3482 |
| 2007 |
41710 |
41790 |
41970 |
41570 |
41790 |
41790 |
80 |
80 |
22756 |
51140 |
813 |
| 2008 |
41730 |
41850 |
41970 |
41600 |
41740 |
41790 |
10 |
60 |
8072 |
28224 |
505 |
| 2009 |
41780 |
41850 |
42000 |
41640 |
41780 |
41830 |
0 |
50 |
2956 |
15625 |
39 |
| 2010 |
41860 |
41830 |
42080 |
41700 |
41840 |
41840 |
-20 |
-20 |
1287 |
7570 |
-101 |
| 2011 |
41930 |
42000 |
42110 |
41760 |
41840 |
41870 |
-90 |
-60 |
1162 |
3802 |
609 |
| 2012 |
41990 |
42190 |
42190 |
41870 |
41960 |
41950 |
-30 |
-40 |
550 |
2900 |
128 |
| 2101 |
42010 |
42100 |
42170 |
41960 |
42000 |
42030 |
-10 |
20 |
62 |
928 |
-11 |
| 2102 |
42140 |
42070 |
42200 |
42040 |
42040 |
42080 |
-100 |
-60 |
33 |
860 |
-20 |
| 2103 |
42130 |
42220 |
42370 |
42000 |
42140 |
42180 |
10 |
50 |
15 |
332 |
-1 |
| 小计 |
|
|
|
|
|
|
|
|
171461 |
332438 / -1228 |
| 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 |
11780 |
11760 |
11830 |
11745 |
11780 |
11785 |
0 |
5 |
9950 |
23530 |
-5440 |
| 2005 |
11785 |
11800 |
11810 |
11735 |
11775 |
11775 |
-10 |
-10 |
28530 |
88177 |
-3001 |
| 2006 |
11785 |
11760 |
11815 |
11730 |
11770 |
11770 |
-15 |
-15 |
53035 |
141688 |
308 |
| 2007 |
11795 |
11775 |
11820 |
11750 |
11775 |
11785 |
-20 |
-10 |
20099 |
103124 |
62 |
| 2008 |
11815 |
11800 |
11840 |
11770 |
11780 |
11805 |
-35 |
-10 |
12635 |
42728 |
-460 |
| 2009 |
11845 |
11840 |
11865 |
11805 |
11825 |
11830 |
-20 |
-15 |
8490 |
28573 |
-285 |
| 2010 |
11875 |
11880 |
11935 |
11835 |
11850 |
11860 |
-25 |
-15 |
2909 |
11962 |
718 |
| 2011 |
11910 |
11915 |
11915 |
11870 |
11875 |
11885 |
-35 |
-25 |
91 |
4978 |
4 |
| 2012 |
11935 |
11995 |
12000 |
11880 |
11890 |
11915 |
-45 |
-20 |
369 |
3153 |
176 |
| 2101 |
11995 |
11990 |
12015 |
11915 |
11915 |
11965 |
-80 |
-30 |
61 |
954 |
9 |
| 2102 |
12065 |
12000 |
12020 |
11980 |
11980 |
12005 |
-85 |
-60 |
72 |
970 |
39 |
| 2103 |
12095 |
12040 |
12090 |
12035 |
12035 |
12055 |
-60 |
-40 |
11 |
854 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
136252 |
450691 / -7868 |
| 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 |
15690 |
15740 |
15930 |
15740 |
15885 |
15835 |
195 |
145 |
2375 |
7105 |
-980 |
| 2005 |
15700 |
15775 |
15955 |
15705 |
15900 |
15850 |
200 |
150 |
46150 |
49868 |
-948 |
| 2006 |
15710 |
15675 |
15980 |
15675 |
15900 |
15855 |
190 |
145 |
105593 |
93833 |
5025 |
| 2007 |
15710 |
15760 |
15980 |
15695 |
15890 |
15860 |
180 |
150 |
28983 |
38997 |
155 |
| 2008 |
15715 |
15720 |
15975 |
15705 |
15890 |
15875 |
175 |
160 |
12225 |
13727 |
244 |
| 2009 |
15725 |
15705 |
15970 |
15705 |
15880 |
15860 |
155 |
135 |
4017 |
5741 |
-449 |
| 2010 |
15740 |
15470 |
15970 |
15470 |
15880 |
15870 |
140 |
130 |
348 |
3718 |
21 |
| 2011 |
15740 |
15790 |
15940 |
15790 |
15905 |
15885 |
165 |
145 |
83 |
769 |
3 |
| 2012 |
15825 |
15860 |
15995 |
15805 |
15935 |
15895 |
110 |
70 |
61 |
422 |
13 |
| 2101 |
15825 |
15860 |
16020 |
15805 |
15910 |
15860 |
85 |
35 |
56 |
195 |
7 |
| 2102 |
15835 |
15905 |
16050 |
15905 |
15905 |
15940 |
70 |
105 |
9 |
152 |
-4 |
| 2103 |
15795 |
15910 |
16000 |
15910 |
16000 |
15975 |
205 |
180 |
6 |
74 |
3 |
| 小计 |
|
|
|
|
|
|
|
|
199906 |
214601 / 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:铅 |
| 2004 |
14140 |
14320 |
14320 |
14100 |
14300 |
14200 |
160 |
60 |
135 |
200 |
-30 |
| 2005 |
13855 |
13985 |
14235 |
13935 |
14060 |
14115 |
205 |
260 |
20588 |
19023 |
-1729 |
| 2006 |
13665 |
13770 |
13945 |
13705 |
13765 |
13845 |
100 |
180 |
16263 |
19557 |
1176 |
| 2007 |
13610 |
13645 |
13855 |
13645 |
13715 |
13790 |
105 |
180 |
2481 |
5284 |
684 |
| 2008 |
13630 |
13510 |
13850 |
13510 |
13705 |
13775 |
75 |
145 |
390 |
1031 |
39 |
| 2009 |
13665 |
13940 |
13960 |
13570 |
13665 |
13775 |
0 |
110 |
410 |
745 |
117 |
| 2010 |
13675 |
13755 |
13835 |
13755 |
13770 |
13790 |
95 |
115 |
36 |
201 |
4 |
| 2011 |
13600 |
13840 |
13870 |
13665 |
13670 |
13785 |
70 |
185 |
12 |
175 |
0 |
| 2012 |
13695 |
13805 |
13830 |
13670 |
13670 |
13795 |
-25 |
100 |
12 |
55 |
1 |
| 2101 |
13745 |
13825 |
13825 |
13815 |
13815 |
13815 |
70 |
70 |
8 |
47 |
4 |
| 2102 |
13630 |
13835 |
13840 |
13750 |
13750 |
13820 |
120 |
190 |
5 |
11 |
0 |
| 2103 |
13660 |
13825 |
13905 |
13780 |
13780 |
13835 |
120 |
175 |
10 |
14 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
40350 |
46343 / 268 |
| 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 |
96790 |
96410 |
97190 |
96000 |
96700 |
96550 |
-90 |
-240 |
708 |
5652 |
-192 |
| 2005 |
96820 |
96490 |
97300 |
96000 |
97040 |
96610 |
220 |
-210 |
6723 |
16708 |
-741 |
| 2006 |
96880 |
96600 |
97420 |
96060 |
97160 |
96750 |
280 |
-130 |
389144 |
104470 |
3472 |
| 2007 |
96860 |
96510 |
97370 |
96000 |
97110 |
96730 |
250 |
-130 |
28664 |
31957 |
56 |
| 2008 |
96800 |
96010 |
97340 |
96010 |
97150 |
96710 |
350 |
-90 |
20038 |
31687 |
2302 |
| 2009 |
96840 |
97000 |
97360 |
96090 |
97170 |
96790 |
330 |
-50 |
12650 |
20274 |
320 |
| 2010 |
97110 |
97010 |
97500 |
96280 |
96860 |
97000 |
-250 |
-110 |
128 |
780 |
-54 |
| 2011 |
97020 |
97000 |
97390 |
96500 |
97180 |
96990 |
160 |
-30 |
34 |
574 |
2 |
| 2012 |
97270 |
97330 |
97600 |
96800 |
97430 |
97110 |
160 |
-160 |
15 |
336 |
-4 |
| 2101 |
97400 |
97240 |
97890 |
96510 |
97630 |
97200 |
230 |
-200 |
309 |
1733 |
-73 |
| 2102 |
97720 |
97590 |
97590 |
97230 |
97420 |
97410 |
-300 |
-310 |
3 |
130 |
-2 |
| 2103 |
97610 |
97660 |
97710 |
97230 |
97710 |
97560 |
100 |
-50 |
8 |
94 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
458424 |
214395 / 5084 |
| 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 |
130390 |
128650 |
131960 |
128640 |
129690 |
130350 |
-700 |
-40 |
130 |
940 |
-27 |
| 2006 |
127430 |
128000 |
128880 |
125600 |
126370 |
127090 |
-1060 |
-340 |
41967 |
35293 |
92 |
| 2007 |
126130 |
126140 |
127490 |
124730 |
125280 |
126060 |
-850 |
-70 |
16177 |
20800 |
-1639 |
| 2008 |
125660 |
125500 |
127090 |
124200 |
124950 |
125520 |
-710 |
-140 |
10365 |
16874 |
652 |
| 2009 |
125170 |
125500 |
126810 |
123910 |
124520 |
125040 |
-650 |
-130 |
362 |
617 |
76 |
| 2010 |
123350 |
|
|
|
123220 |
123220 |
-130 |
-130 |
0 |
7 |
0 |
| 2011 |
121330 |
|
|
|
121330 |
121330 |
0 |
0 |
0 |
1 |
0 |
| 2012 |
124170 |
|
|
|
124170 |
124170 |
0 |
0 |
0 |
4 |
0 |
| 2101 |
124670 |
125170 |
125170 |
123080 |
123080 |
124000 |
-1590 |
-670 |
6 |
47 |
0 |
| 2102 |
124970 |
|
|
|
124970 |
124970 |
0 |
0 |
0 |
4 |
0 |
| 2103 |
124120 |
|
|
|
124120 |
124120 |
0 |
0 |
0 |
3 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
69007 |
74590 / -846 |
发表评论