世铝网 铝业行情
其他频道
当前位置:世铝网>行情>上海期货

4月18日上海期货收盘行情(周四)

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成交手成交额持仓手/变化
商品名称:铜
24057645077130786807666078570774402120990429071661414.32121619-5777
2406766407729078920768407878077670214010301805607012649.9921171313808
240776830775007909077020789407788021101050566872207613.171373676544
24087698077560791707715079110780602130108021942856487.83566491203
2409771207770079240773107916078080204096019157747893.40447703916
241077160777107925077370791207813019609707380288314.5222239726
241177200778007918077300791007782019006203161123002.5976961279
241277080777207916077220790807833020001250178269798.686660-86
2501771107770079020772207902078010191090036014042.722041113
2502770707759078960771507893077760186069030111704.21128058
2503770007751078960770807889077850189085045917868.642392113
250477100775707883077150788307769017305901104273.3219365
小计33480613015063.35614619 / 21962
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成交手成交额持仓手/变化
商品名称:铜(BC)
24056815068590701206833070020689701870820117240421.85545839
2406683906882070430685707031069260192087017768615393.5119527405
2407685506914070500688407040069640185010902047103.9142454
24086869069270704106900070150697701460108011383.76274
240968840691906919035035000.0010
24106816068160681600000.0020
24117029070290702900000.0000
24126791067910679100000.0000
25016830068300683000000.0010
25026625067290672901040104000.0010
25036840069470694701070107000.0010
25046820068200682000000.0000
小计19155663303.0225442 / 502
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成交手成交额持仓手/变化
商品名称:铝
24052028020380204602016520430203401506037463381001.3189659-7559
2406203002040520495202252046020385160852337772383315.34303851-1913
24072029520375204902022520460203851659071206725800.591243254969
24082026520375204502020020435203451708018844191735.37505861230
240920240203502043520195204152034017510012639128563.14332892253
2410202202035020410201752039520320175100508251639.5416730620
2411202152035520375201502035020305135908078194.918539247
2412201702028020335201102032020250150806766845.4310270194
2501201602025520310200952029520235135754864917.792634267
25022016520255203202010020300202351357094951.25112718
25032011020230203052009020305202251951151131142.73578-2
250420080202802030520090200902021510135550.548-1
小计3811923884157.92641596 / 323
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成交手成交额持仓手/变化
商品名称:锌
240522420226252293522420227802270036028031864361659.0643800-1654
24062245522700229902247022840227603853052588072945226.531237602889
240722450226502297522480228402275539030563614723803.50383461495
24082241022615229302244022810227204003108851100555.1814686491
2409223802258522870223952277022675390295574265104.117320405
24102236022600228152234522720225753602157037935.463619-50
241122300225702272522325226752254537524531349.5014755
241222235225302273522295226702253043529533371.7615545
250122265225502271522320226152258535032040451.71641-1
250222325224402270522440224452260512028010113.033391
250322250224202266022290225452254529529523259.32340-1
2504223702250022670223502247522500105130778.7543
小计3697254205907.89235884 / 3588
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成交手成交额持仓手/变化
商品名称:铅
2405169801697517145169301708017015100351044388859.9919309-1001
24061696516960171301691517070169951053061756524831.50720391900
240716895168551708016855170251697013075905776865.2416485661
2408168701687017050168451695516965859511099408.693237461
2409168601683517000168351700016930140703122641.78122665
24101683516885170001686017000169251659030253.8913015
24111683016925170001687017000169151708515126.87954
2412168251688017015168801701516970190145650.921430
250116840168801697516880169701692513085433.85931
2502168101695016975169501696516960155150325.45581
2503168351697516975169501695016960115125216.96720
2504168001688016880808000.0020
小计82737703115.13112889 / 2107
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成交手成交额持仓手/变化
商品名称:镍
2405134900136790138300136200138270137440337025401602582202603.4853384-1597
2406135290136880138770136570138760137800347025101244721715277.82818685543
24071356401363001390601363001390401381303400249014671202664.8736651966
240813596013789013935013720013930013847033402510116916188.014738140
24091362901380001396501375801396501387503360246023128320917.2427500271
24101366101378501400801378501399201391503310254078010853.755725-96
241113704013902014021013864014018013931031402270771072.751456-6
2412137450139110140400138510140310139570286021201962735.69730-16
2501137420139000140500138930140490139850307024302473454.43761-10
2502137600139920140890139000140840140150324025501171639.851557
250313797014050014076013952014076014029027902320798.21721
250413774014067014067014067014067014067029302930114.0720
小计3251234477520.16213042 / 5203
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成交手成交额持仓手/变化
商品名称:锡
240525329025600026335025410026322025799099304700859332217030.3822848988
24062541202571002644902550002643402591101022049901230373188119.41494968325
240725463025810026528025590026508026005010450542011427297161.02138671608
240825510025880026563025656026563026078010530568080921097.23212885
240925590025820026600025693026581026096099105060254166310.63382875
241025677026010026504025806026481026101080404240972531.8419642
241125734026142026527025860026527026119079303850731906.7026339
241225772026197026683025850026683026203091104310581519.8016443
250125759026200026660025990026640026419088106600641690.8611428
25022578502619102671002619102671002623609250451016419.78245
25032575302616002644002600002644002617806870425010261.79313
25042572102621902671802606402671802625209970531015393.79147
小计2240805798443.2292973 / 11248
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成交手成交额持仓手/变化
商品名称:氧化铝
2405348135163544348135343516533536386255922.0917004-6808
24063492353335543493354735295537101442716144.91632075128
24073496352235543496354635295033629944459.6667551046
240834993514354134973537352238231711204.6041847
2409348635103535348135223512362611027742.01960120
2410349835253526350035093514111619133.54532
2411349535113529349635203509251442294.7883-5
2412349135213541349435173516262573513.3520830
2501349235273527348535123505201339273.41900
250234873511351734773507349720101069.96542
25033498352835283476350434966-2427.97750
2504349834993550349434943519-421535.1921
小计1455921026821.4688909 / -437

备注:

1、报价单位:铜、铝、锌、铅为元/吨。

2、交易单位:铜、铝、锌、铅为5吨/手。

3、成交量、持仓量、持仓变化单位为手,双边计算;成交额双边计算。

4、涨跌1=收盘价-前结算价;涨跌2=结算价-前结算。

(责任编辑:简儿)

标签:上海期货 收盘行情

此信息仅供参考,据此入市,风险自担!

铝业资讯