2019年4月29日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/4/29 15:07:46
| 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 |
| 1905 |
48850 |
48920 |
48980 |
48760 |
48810 |
48840 |
-40 |
-10 |
40584 |
83988 |
-8984 |
| 1906 |
48860 |
48950 |
49020 |
48790 |
48850 |
48880 |
-10 |
20 |
100624 |
187340 |
3430 |
| 1907 |
48860 |
48960 |
49020 |
48810 |
48860 |
48890 |
0 |
30 |
49254 |
132974 |
8778 |
| 1908 |
48890 |
48900 |
49050 |
48840 |
48890 |
48920 |
0 |
30 |
10174 |
55820 |
2662 |
| 1909 |
48910 |
48970 |
49060 |
48860 |
48930 |
48930 |
20 |
20 |
2538 |
25386 |
824 |
| 1910 |
48920 |
48990 |
49070 |
48880 |
49010 |
48950 |
90 |
30 |
1366 |
9914 |
390 |
| 1911 |
48940 |
48940 |
49050 |
48910 |
48920 |
48940 |
-20 |
0 |
102 |
4220 |
10 |
| 1912 |
48970 |
49000 |
49070 |
48910 |
48910 |
48950 |
-60 |
-20 |
330 |
7996 |
180 |
| 2001 |
48980 |
49030 |
49030 |
48900 |
48940 |
48980 |
-40 |
0 |
84 |
1648 |
2 |
| 2002 |
48940 |
48910 |
48970 |
48910 |
48930 |
48930 |
-10 |
-10 |
10 |
848 |
4 |
| 2003 |
48950 |
49000 |
49000 |
48960 |
48960 |
48970 |
10 |
20 |
14 |
500 |
4 |
| 2004 |
48950 |
49000 |
49000 |
48900 |
48900 |
48950 |
-50 |
0 |
50 |
76 |
12 |
| 小计 |
|
|
|
|
|
|
|
|
205130 |
510710 / 7312 |
| 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 |
| 1905 |
14180 |
14105 |
14210 |
14085 |
14210 |
14170 |
30 |
-10 |
28368 |
107900 |
-7680 |
| 1906 |
14195 |
14135 |
14230 |
14095 |
14225 |
14170 |
30 |
-25 |
136704 |
312056 |
908 |
| 1907 |
14185 |
14145 |
14220 |
14100 |
14215 |
14175 |
30 |
-10 |
50464 |
155010 |
3046 |
| 1908 |
14180 |
14150 |
14215 |
14095 |
14210 |
14170 |
30 |
-10 |
15988 |
76294 |
152 |
| 1909 |
14170 |
14110 |
14200 |
14090 |
14190 |
14170 |
20 |
0 |
7116 |
53358 |
428 |
| 1910 |
14175 |
14095 |
14200 |
14075 |
14190 |
14185 |
15 |
10 |
2960 |
36742 |
512 |
| 1911 |
14180 |
14130 |
14215 |
14115 |
14200 |
14195 |
20 |
15 |
132 |
1956 |
-10 |
| 1912 |
14225 |
14165 |
14225 |
14160 |
14210 |
14200 |
-15 |
-25 |
86 |
1248 |
-6 |
| 2001 |
14210 |
14200 |
14250 |
14200 |
14245 |
14230 |
35 |
20 |
410 |
1124 |
-6 |
| 2002 |
14285 |
|
|
|
14285 |
14285 |
0 |
0 |
0 |
166 |
0 |
| 2003 |
14230 |
14190 |
14275 |
14190 |
14275 |
14215 |
45 |
-15 |
8 |
274 |
-4 |
| 2004 |
14300 |
14180 |
14305 |
14180 |
14305 |
14220 |
5 |
-80 |
8 |
52 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
242244 |
746180 / -2660 |
| 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 |
| 1905 |
21695 |
21880 |
21900 |
21670 |
21825 |
21755 |
130 |
60 |
37896 |
66336 |
-8910 |
| 1906 |
21540 |
21750 |
21765 |
21535 |
21720 |
21650 |
180 |
110 |
469952 |
269776 |
-7276 |
| 1907 |
21300 |
21430 |
21540 |
21315 |
21490 |
21420 |
190 |
120 |
134668 |
221412 |
7330 |
| 1908 |
21110 |
21280 |
21340 |
21115 |
21270 |
21220 |
160 |
110 |
37514 |
75754 |
3646 |
| 1909 |
20940 |
21115 |
21170 |
20930 |
21100 |
21040 |
160 |
100 |
15530 |
29270 |
1856 |
| 1910 |
20800 |
21015 |
21035 |
20770 |
20940 |
20930 |
140 |
130 |
356 |
1322 |
12 |
| 1911 |
20715 |
20805 |
20870 |
20710 |
20790 |
20815 |
75 |
100 |
36 |
734 |
0 |
| 1912 |
20570 |
20740 |
20740 |
20600 |
20725 |
20660 |
155 |
90 |
22 |
1806 |
8 |
| 2001 |
20485 |
20600 |
20680 |
20505 |
20680 |
20560 |
195 |
75 |
80 |
422 |
18 |
| 2002 |
20340 |
20565 |
20565 |
20535 |
20535 |
20545 |
195 |
205 |
8 |
226 |
-2 |
| 2003 |
20360 |
20445 |
20680 |
20345 |
20495 |
20485 |
135 |
125 |
26 |
436 |
-6 |
| 2004 |
20395 |
20395 |
20395 |
20395 |
20395 |
20395 |
0 |
0 |
2 |
68 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
696090 |
667562 / -3324 |
| 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 |
| 1905 |
16575 |
16640 |
16805 |
16640 |
16735 |
16730 |
160 |
155 |
4178 |
8442 |
-2488 |
| 1906 |
16525 |
16625 |
16780 |
16590 |
16710 |
16695 |
185 |
170 |
47650 |
58484 |
2442 |
| 1907 |
16465 |
16585 |
16695 |
16540 |
16650 |
16625 |
185 |
160 |
10274 |
13774 |
254 |
| 1908 |
16455 |
16520 |
16640 |
16520 |
16595 |
16585 |
140 |
130 |
998 |
2824 |
-6 |
| 1909 |
16435 |
16500 |
16605 |
16500 |
16570 |
16565 |
135 |
130 |
278 |
724 |
14 |
| 1910 |
16435 |
16515 |
16615 |
16515 |
16570 |
16575 |
135 |
140 |
36 |
274 |
4 |
| 1911 |
16415 |
16515 |
16620 |
16515 |
16590 |
16560 |
175 |
145 |
10 |
100 |
2 |
| 1912 |
16390 |
16515 |
16560 |
16515 |
16550 |
16545 |
160 |
155 |
22 |
86 |
16 |
| 2001 |
16390 |
16490 |
16625 |
16490 |
16625 |
16540 |
235 |
150 |
10 |
60 |
8 |
| 2002 |
16475 |
16505 |
16590 |
16505 |
16590 |
16525 |
115 |
50 |
18 |
54 |
2 |
| 2003 |
16395 |
|
|
|
16395 |
16395 |
0 |
0 |
0 |
12 |
0 |
| 2004 |
16460 |
16490 |
16540 |
16490 |
16540 |
16515 |
80 |
55 |
4 |
6 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
63478 |
84840 / 252 |
| 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 |
| 1905 |
97980 |
97690 |
98510 |
97330 |
98380 |
97950 |
400 |
-30 |
15608 |
16936 |
-6250 |
| 1906 |
97710 |
97650 |
98660 |
97200 |
98460 |
98050 |
750 |
340 |
761726 |
219512 |
-16440 |
| 1907 |
97360 |
97120 |
98350 |
96870 |
98190 |
97700 |
830 |
340 |
142664 |
181254 |
486 |
| 1908 |
97280 |
97110 |
98150 |
96780 |
98070 |
97520 |
790 |
240 |
44862 |
75864 |
382 |
| 1909 |
97220 |
96970 |
97990 |
96700 |
97850 |
97400 |
630 |
180 |
38652 |
96656 |
-4372 |
| 1910 |
97160 |
97300 |
97810 |
96700 |
97670 |
97340 |
510 |
180 |
894 |
522 |
240 |
| 1911 |
97080 |
96900 |
97920 |
96900 |
97720 |
97470 |
640 |
390 |
56 |
308 |
22 |
| 1912 |
97250 |
97960 |
97960 |
97960 |
97960 |
97960 |
710 |
710 |
2 |
100 |
0 |
| 2001 |
97300 |
96900 |
97880 |
96840 |
97690 |
97520 |
390 |
220 |
218 |
1444 |
-24 |
| 2002 |
97470 |
97390 |
97390 |
97390 |
97390 |
97390 |
-80 |
-80 |
2 |
36 |
2 |
| 2003 |
97400 |
|
|
|
97510 |
97510 |
110 |
110 |
0 |
22 |
0 |
| 2004 |
98500 |
|
|
|
98500 |
98500 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
1004684 |
592654 / -25954 |
| 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 |
| 1905 |
145060 |
145350 |
146500 |
145190 |
146320 |
146100 |
1260 |
1040 |
2060 |
9056 |
-390 |
| 1906 |
146040 |
144510 |
147690 |
144510 |
147690 |
146100 |
1650 |
60 |
4 |
2 |
0 |
| 1907 |
148150 |
|
|
|
148210 |
148210 |
60 |
60 |
0 |
0 |
0 |
| 1908 |
147470 |
|
|
|
147470 |
147470 |
0 |
0 |
0 |
4 |
0 |
| 1909 |
146590 |
146540 |
148240 |
146540 |
148020 |
147490 |
1430 |
900 |
12548 |
32968 |
-632 |
| 1910 |
147370 |
|
|
|
147370 |
147370 |
0 |
0 |
0 |
0 |
0 |
| 1911 |
147610 |
|
|
|
147610 |
147610 |
0 |
0 |
0 |
0 |
0 |
| 1912 |
147870 |
|
|
|
147870 |
147870 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
147740 |
148650 |
149030 |
148480 |
149030 |
148650 |
1290 |
910 |
36 |
240 |
2 |
| 2002 |
150750 |
|
|
|
150750 |
150750 |
0 |
0 |
0 |
0 |
0 |
| 2003 |
152420 |
|
|
|
152420 |
152420 |
0 |
0 |
0 |
0 |
0 |
| 2004 |
151990 |
|
|
|
151990 |
151990 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
14648 |
42272 / -1020 |
发表评论