2019年4月30日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2019/4/30 15:10:50
| 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 |
48840 |
48830 |
48990 |
48730 |
48880 |
48880 |
40 |
40 |
36686 |
74626 |
-9362 |
| 1906 |
48880 |
48810 |
49070 |
48770 |
48930 |
48920 |
50 |
40 |
115752 |
178288 |
-9052 |
| 1907 |
48890 |
48830 |
49080 |
48780 |
48950 |
48950 |
60 |
60 |
62770 |
138292 |
5318 |
| 1908 |
48920 |
48840 |
49090 |
48810 |
49000 |
48980 |
80 |
60 |
14066 |
58070 |
2250 |
| 1909 |
48930 |
48850 |
49130 |
48840 |
49030 |
49010 |
100 |
80 |
3314 |
25606 |
220 |
| 1910 |
48950 |
48890 |
49130 |
48850 |
49050 |
49020 |
100 |
70 |
1342 |
10112 |
198 |
| 1911 |
48940 |
48890 |
49140 |
48890 |
49050 |
49030 |
110 |
90 |
160 |
4226 |
6 |
| 1912 |
48950 |
48880 |
49140 |
48880 |
49040 |
49040 |
90 |
90 |
206 |
8040 |
44 |
| 2001 |
48980 |
48930 |
49160 |
48930 |
49050 |
49060 |
70 |
80 |
34 |
1650 |
2 |
| 2002 |
48930 |
49070 |
49130 |
49070 |
49090 |
49100 |
160 |
170 |
18 |
856 |
8 |
| 2003 |
48970 |
49010 |
49120 |
49010 |
49120 |
49080 |
150 |
110 |
12 |
504 |
4 |
| 2004 |
48950 |
49060 |
49170 |
49010 |
49170 |
49060 |
220 |
110 |
12 |
76 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
234372 |
500346 / -10364 |
| 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 |
14170 |
14210 |
14210 |
14150 |
14160 |
14175 |
-10 |
5 |
26472 |
97316 |
-10584 |
| 1906 |
14170 |
14210 |
14215 |
14155 |
14175 |
14180 |
5 |
10 |
131190 |
288332 |
-23724 |
| 1907 |
14175 |
14205 |
14210 |
14160 |
14180 |
14180 |
5 |
5 |
63596 |
166546 |
11536 |
| 1908 |
14170 |
14200 |
14205 |
14155 |
14155 |
14180 |
-15 |
10 |
16896 |
78546 |
2252 |
| 1909 |
14170 |
14185 |
14205 |
14130 |
14150 |
14170 |
-20 |
0 |
12706 |
58110 |
4752 |
| 1910 |
14185 |
14185 |
14265 |
14130 |
14130 |
14180 |
-55 |
-5 |
11302 |
41902 |
5160 |
| 1911 |
14195 |
14220 |
14220 |
14155 |
14155 |
14185 |
-40 |
-10 |
32 |
1950 |
-6 |
| 1912 |
14200 |
14220 |
14220 |
14165 |
14165 |
14180 |
-35 |
-20 |
20 |
1258 |
10 |
| 2001 |
14230 |
|
|
|
14230 |
14230 |
0 |
0 |
0 |
1124 |
0 |
| 2002 |
14285 |
|
|
|
14285 |
14285 |
0 |
0 |
0 |
166 |
0 |
| 2003 |
14215 |
|
|
|
14215 |
14215 |
0 |
0 |
0 |
274 |
0 |
| 2004 |
14220 |
|
|
|
14220 |
14220 |
0 |
0 |
0 |
52 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
262214 |
735576 / -10604 |
| 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 |
21755 |
21805 |
21970 |
21735 |
21935 |
21890 |
180 |
135 |
31334 |
53814 |
-12522 |
| 1906 |
21650 |
21665 |
21910 |
21615 |
21845 |
21795 |
195 |
145 |
447408 |
258882 |
-10894 |
| 1907 |
21420 |
21450 |
21680 |
21370 |
21635 |
21555 |
215 |
135 |
131854 |
227448 |
6036 |
| 1908 |
21220 |
21250 |
21475 |
21165 |
21430 |
21355 |
210 |
135 |
37366 |
79384 |
3630 |
| 1909 |
21040 |
21100 |
21285 |
20985 |
21230 |
21160 |
190 |
120 |
16156 |
31726 |
2456 |
| 1910 |
20930 |
20940 |
21130 |
20825 |
21070 |
21025 |
140 |
95 |
332 |
1422 |
100 |
| 1911 |
20815 |
20840 |
20970 |
20740 |
20905 |
20845 |
90 |
30 |
64 |
724 |
-10 |
| 1912 |
20660 |
20675 |
20880 |
20600 |
20800 |
20795 |
140 |
135 |
76 |
1824 |
18 |
| 2001 |
20560 |
20540 |
20760 |
20540 |
20695 |
20730 |
135 |
170 |
90 |
438 |
16 |
| 2002 |
20545 |
20685 |
20685 |
20685 |
20685 |
20685 |
140 |
140 |
2 |
226 |
0 |
| 2003 |
20485 |
20565 |
20645 |
20565 |
20645 |
20615 |
160 |
130 |
6 |
440 |
4 |
| 2004 |
20395 |
|
|
|
20395 |
20395 |
0 |
0 |
0 |
68 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
664688 |
656396 / -11166 |
| 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 |
16730 |
16755 |
16810 |
16585 |
16655 |
16705 |
-75 |
-25 |
3000 |
7110 |
-1332 |
| 1906 |
16695 |
16730 |
16750 |
16650 |
16685 |
16695 |
-10 |
0 |
24270 |
56960 |
-1524 |
| 1907 |
16625 |
16690 |
16695 |
16580 |
16615 |
16635 |
-10 |
10 |
5406 |
13814 |
40 |
| 1908 |
16585 |
16625 |
16630 |
16540 |
16570 |
16575 |
-15 |
-10 |
594 |
2962 |
138 |
| 1909 |
16565 |
16585 |
16590 |
16435 |
16520 |
16520 |
-45 |
-45 |
226 |
710 |
-14 |
| 1910 |
16575 |
16625 |
16625 |
16525 |
16525 |
16575 |
-50 |
0 |
16 |
284 |
10 |
| 1911 |
16560 |
16530 |
16530 |
16530 |
16530 |
16530 |
-30 |
-30 |
4 |
98 |
-2 |
| 1912 |
16545 |
|
|
|
16545 |
16545 |
0 |
0 |
0 |
86 |
0 |
| 2001 |
16540 |
16525 |
16530 |
16525 |
16530 |
16525 |
-10 |
-15 |
8 |
64 |
4 |
| 2002 |
16525 |
16485 |
16485 |
16485 |
16485 |
16485 |
-40 |
-40 |
2 |
54 |
0 |
| 2003 |
16395 |
|
|
|
16395 |
16395 |
0 |
0 |
0 |
12 |
0 |
| 2004 |
16515 |
|
|
|
16515 |
16515 |
0 |
0 |
0 |
6 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
33526 |
82160 / -2680 |
| 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 |
97950 |
97870 |
98380 |
97580 |
97870 |
97920 |
-80 |
-30 |
8772 |
12174 |
-4762 |
| 1906 |
98050 |
98230 |
98470 |
97600 |
97810 |
98100 |
-240 |
50 |
578650 |
195852 |
-23660 |
| 1907 |
97700 |
97900 |
98160 |
97300 |
97550 |
97760 |
-150 |
60 |
126846 |
182832 |
1578 |
| 1908 |
97520 |
97790 |
98020 |
97160 |
97440 |
97630 |
-80 |
110 |
35624 |
75266 |
-598 |
| 1909 |
97400 |
97580 |
97810 |
96990 |
97320 |
97510 |
-80 |
110 |
34782 |
90368 |
-6288 |
| 1910 |
97340 |
97440 |
97640 |
96940 |
97170 |
97210 |
-170 |
-130 |
466 |
504 |
-18 |
| 1911 |
97470 |
97380 |
97600 |
97250 |
97550 |
97400 |
80 |
-70 |
34 |
312 |
4 |
| 1912 |
97960 |
97490 |
97890 |
97490 |
97510 |
97590 |
-450 |
-370 |
8 |
102 |
2 |
| 2001 |
97520 |
97680 |
97710 |
97100 |
97330 |
97430 |
-190 |
-90 |
122 |
1482 |
38 |
| 2002 |
97390 |
|
|
|
97390 |
97390 |
0 |
0 |
0 |
36 |
0 |
| 2003 |
97510 |
97480 |
97480 |
97480 |
97480 |
97480 |
-30 |
-30 |
2 |
22 |
0 |
| 2004 |
98500 |
|
|
|
98420 |
98420 |
-80 |
-80 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
785306 |
558950 / -33704 |
| 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 |
146100 |
146320 |
146700 |
146000 |
146700 |
146460 |
600 |
360 |
2366 |
8296 |
-760 |
| 1906 |
146100 |
|
|
|
146100 |
146100 |
0 |
0 |
0 |
2 |
0 |
| 1907 |
148210 |
|
|
|
148580 |
148580 |
370 |
370 |
0 |
0 |
0 |
| 1908 |
147470 |
|
|
|
147470 |
147470 |
0 |
0 |
0 |
4 |
0 |
| 1909 |
147490 |
148410 |
148590 |
147780 |
148590 |
148090 |
1100 |
600 |
11192 |
32686 |
-282 |
| 1910 |
147370 |
|
|
|
147970 |
147970 |
600 |
600 |
0 |
0 |
0 |
| 1911 |
147610 |
|
|
|
148210 |
148210 |
600 |
600 |
0 |
0 |
0 |
| 1912 |
147870 |
|
|
|
147870 |
147870 |
0 |
0 |
0 |
2 |
0 |
| 2001 |
148650 |
148940 |
149560 |
148820 |
149560 |
149150 |
910 |
500 |
32 |
242 |
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 |
|
|
|
|
|
|
|
|
13590 |
41232 / -1040 |
发表评论