2020年4月28日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/4/28 15:22:22
| 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 |
| 2005 |
42650 |
42160 |
42520 |
42160 |
42370 |
42360 |
-280 |
-290 |
35558 |
50698 |
-5944 |
| 2006 |
42560 |
42300 |
42470 |
42130 |
42300 |
42300 |
-260 |
-260 |
71273 |
113090 |
-1613 |
| 2007 |
42400 |
42280 |
42380 |
42050 |
42240 |
42210 |
-160 |
-190 |
37589 |
71419 |
2319 |
| 2008 |
42340 |
42160 |
42330 |
42000 |
42180 |
42150 |
-160 |
-190 |
14580 |
40205 |
2243 |
| 2009 |
42330 |
42090 |
42320 |
41990 |
42180 |
42130 |
-150 |
-200 |
7129 |
25732 |
1162 |
| 2010 |
42320 |
42300 |
42320 |
42010 |
42250 |
42140 |
-70 |
-180 |
2104 |
14001 |
774 |
| 2011 |
42390 |
42110 |
42420 |
42050 |
42200 |
42170 |
-190 |
-220 |
857 |
6017 |
447 |
| 2012 |
42410 |
42110 |
42330 |
42060 |
42320 |
42180 |
-90 |
-230 |
247 |
3398 |
135 |
| 2101 |
42370 |
42130 |
42360 |
42120 |
42310 |
42210 |
-60 |
-160 |
44 |
955 |
-5 |
| 2102 |
42460 |
42220 |
42270 |
42210 |
42270 |
42240 |
-190 |
-220 |
15 |
948 |
1 |
| 2103 |
42490 |
42340 |
42460 |
42190 |
42460 |
42280 |
-30 |
-210 |
21 |
511 |
6 |
| 2104 |
42470 |
42470 |
42470 |
42470 |
42470 |
42470 |
0 |
0 |
2 |
101 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
169419 |
327075 / -475 |
| 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 |
| 2005 |
12450 |
12445 |
12580 |
12420 |
12555 |
12520 |
105 |
70 |
34405 |
53890 |
-3705 |
| 2006 |
12370 |
12370 |
12515 |
12360 |
12485 |
12460 |
115 |
90 |
88978 |
123726 |
-1269 |
| 2007 |
12290 |
12295 |
12405 |
12280 |
12365 |
12360 |
75 |
70 |
61187 |
117712 |
1887 |
| 2008 |
12250 |
12280 |
12365 |
12240 |
12325 |
12320 |
75 |
70 |
32449 |
68522 |
2007 |
| 2009 |
12255 |
12270 |
12355 |
12235 |
12330 |
12315 |
75 |
60 |
17780 |
47604 |
1344 |
| 2010 |
12245 |
12250 |
12355 |
12235 |
12335 |
12325 |
90 |
80 |
14173 |
25159 |
3664 |
| 2011 |
12245 |
12255 |
12345 |
12235 |
12335 |
12300 |
90 |
55 |
1102 |
10376 |
119 |
| 2012 |
12250 |
12265 |
12335 |
12235 |
12305 |
12295 |
55 |
45 |
369 |
4940 |
96 |
| 2101 |
12275 |
12260 |
12360 |
12260 |
12345 |
12305 |
70 |
30 |
167 |
1189 |
1 |
| 2102 |
12295 |
12350 |
12350 |
12340 |
12340 |
12345 |
45 |
50 |
33 |
1120 |
17 |
| 2103 |
12335 |
12360 |
12410 |
12330 |
12385 |
12360 |
50 |
25 |
107 |
1029 |
19 |
| 2104 |
12360 |
12440 |
12440 |
12400 |
12420 |
12430 |
60 |
70 |
89 |
341 |
45 |
| 小计 |
|
|
|
|
|
|
|
|
250839 |
455608 / 4225 |
| 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 |
| 2005 |
16185 |
16135 |
16190 |
16025 |
16160 |
16130 |
-25 |
-55 |
10742 |
22075 |
-1938 |
| 2006 |
16130 |
16045 |
16160 |
15970 |
16125 |
16075 |
-5 |
-55 |
84091 |
85060 |
-2458 |
| 2007 |
16015 |
16055 |
16090 |
15915 |
16075 |
16015 |
60 |
0 |
33613 |
72377 |
4392 |
| 2008 |
15945 |
15930 |
16020 |
15865 |
15995 |
15955 |
50 |
10 |
11689 |
30338 |
2556 |
| 2009 |
15880 |
15860 |
15950 |
15810 |
15920 |
15885 |
40 |
5 |
3308 |
9843 |
-302 |
| 2010 |
15845 |
15865 |
15900 |
15780 |
15900 |
15850 |
55 |
5 |
663 |
4376 |
-84 |
| 2011 |
15855 |
15840 |
15900 |
15740 |
15850 |
15810 |
-5 |
-45 |
372 |
1926 |
201 |
| 2012 |
15855 |
15885 |
15900 |
15770 |
15865 |
15860 |
10 |
5 |
116 |
810 |
49 |
| 2101 |
15870 |
15870 |
15900 |
15800 |
15900 |
15855 |
30 |
-15 |
13 |
425 |
0 |
| 2102 |
15880 |
15915 |
15935 |
15855 |
15935 |
15880 |
55 |
0 |
11 |
175 |
1 |
| 2103 |
15895 |
15865 |
15885 |
15865 |
15880 |
15875 |
-15 |
-20 |
3 |
181 |
2 |
| 2104 |
15945 |
|
|
|
15945 |
15945 |
0 |
0 |
0 |
17 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
144621 |
227603 / 2419 |
| 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 |
| 2005 |
14180 |
14210 |
14220 |
13980 |
14015 |
14080 |
-165 |
-100 |
1372 |
3313 |
-769 |
| 2006 |
13940 |
13995 |
14000 |
13755 |
13770 |
13840 |
-170 |
-100 |
14566 |
25773 |
209 |
| 2007 |
13795 |
13790 |
13820 |
13640 |
13655 |
13705 |
-140 |
-90 |
3364 |
10789 |
429 |
| 2008 |
13700 |
13650 |
13695 |
13555 |
13555 |
13610 |
-145 |
-90 |
332 |
1729 |
55 |
| 2009 |
13625 |
13615 |
13615 |
13495 |
13505 |
13540 |
-120 |
-85 |
152 |
1123 |
-7 |
| 2010 |
13570 |
13570 |
13595 |
13510 |
13510 |
13545 |
-60 |
-25 |
37 |
383 |
14 |
| 2011 |
13570 |
13525 |
13580 |
13525 |
13540 |
13540 |
-30 |
-30 |
18 |
185 |
13 |
| 2012 |
13600 |
13555 |
13610 |
13530 |
13550 |
13555 |
-50 |
-45 |
14 |
87 |
9 |
| 2101 |
13545 |
13495 |
13545 |
13490 |
13545 |
13500 |
0 |
-45 |
5 |
44 |
-4 |
| 2102 |
13495 |
13510 |
13510 |
13500 |
13500 |
13500 |
5 |
5 |
3 |
18 |
1 |
| 2103 |
13590 |
13525 |
13525 |
13510 |
13510 |
13515 |
-80 |
-75 |
2 |
19 |
1 |
| 2104 |
13555 |
13505 |
13540 |
13505 |
13540 |
13520 |
-15 |
-35 |
2 |
9 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
19867 |
43472 / -48 |
| 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 |
| 2005 |
102160 |
101200 |
101200 |
99320 |
100340 |
100400 |
-1820 |
-1760 |
1647 |
6949 |
-488 |
| 2006 |
102240 |
101110 |
101440 |
99290 |
100480 |
100400 |
-1760 |
-1840 |
107883 |
66578 |
-7539 |
| 2007 |
102330 |
101000 |
101560 |
99520 |
100590 |
100550 |
-1740 |
-1780 |
262396 |
62015 |
3033 |
| 2008 |
102210 |
100690 |
101490 |
99480 |
100510 |
100470 |
-1700 |
-1740 |
36473 |
45669 |
2449 |
| 2009 |
102150 |
101480 |
101500 |
99420 |
100480 |
100460 |
-1670 |
-1690 |
15580 |
25163 |
111 |
| 2010 |
102140 |
101110 |
101330 |
99600 |
100410 |
100430 |
-1730 |
-1710 |
2321 |
1733 |
200 |
| 2011 |
101820 |
100620 |
101210 |
99660 |
100390 |
100260 |
-1430 |
-1560 |
195 |
712 |
-25 |
| 2012 |
102130 |
100110 |
100860 |
99740 |
100340 |
100170 |
-1790 |
-1960 |
57 |
280 |
-4 |
| 2101 |
102170 |
101460 |
101460 |
99580 |
100360 |
100270 |
-1810 |
-1900 |
708 |
2183 |
-44 |
| 2102 |
101880 |
100450 |
100970 |
100270 |
100930 |
100480 |
-950 |
-1400 |
16 |
145 |
7 |
| 2103 |
102560 |
100250 |
100760 |
99420 |
100760 |
100180 |
-1800 |
-2380 |
12 |
126 |
-2 |
| 2104 |
102570 |
100740 |
101040 |
100740 |
101040 |
100890 |
-1530 |
-1680 |
2 |
30 |
-1 |
| 小计 |
|
|
|
|
|
|
|
|
427290 |
211583 / -2303 |
| 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 |
| 2005 |
135480 |
135520 |
135900 |
133270 |
134280 |
134320 |
-1200 |
-1160 |
175 |
556 |
-21 |
| 2006 |
132600 |
130630 |
132070 |
129140 |
129850 |
130710 |
-2750 |
-1890 |
28324 |
16699 |
-7237 |
| 2007 |
130100 |
131920 |
131980 |
127980 |
128090 |
129050 |
-2010 |
-1050 |
30203 |
28028 |
1503 |
| 2008 |
128480 |
130030 |
130030 |
126690 |
127300 |
127790 |
-1180 |
-690 |
9622 |
16247 |
2311 |
| 2009 |
127200 |
127000 |
127670 |
126000 |
126490 |
126760 |
-710 |
-440 |
429 |
909 |
43 |
| 2010 |
127060 |
126050 |
126650 |
126000 |
126000 |
126200 |
-1060 |
-860 |
6 |
25 |
-1 |
| 2011 |
126770 |
|
|
|
126770 |
126770 |
0 |
0 |
0 |
2 |
0 |
| 2012 |
127130 |
126160 |
126160 |
126160 |
126160 |
126160 |
-970 |
-970 |
1 |
8 |
0 |
| 2101 |
126410 |
126030 |
126320 |
124820 |
125610 |
125610 |
-800 |
-800 |
8 |
52 |
-5 |
| 2102 |
127960 |
|
|
|
127150 |
127150 |
-810 |
-810 |
0 |
4 |
0 |
| 2103 |
124730 |
|
|
|
124730 |
124730 |
0 |
0 |
0 |
6 |
0 |
| 2104 |
124470 |
|
|
|
124470 |
124470 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
68768 |
62536 / -3407 |
发表评论