2020年4月27日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/4/27 15:10:03
| 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 |
41940 |
42570 |
42940 |
42370 |
42550 |
42650 |
610 |
710 |
48910 |
56642 |
-6247 |
| 2006 |
41810 |
42420 |
42880 |
42240 |
42490 |
42560 |
680 |
750 |
98382 |
114703 |
2118 |
| 2007 |
41730 |
42200 |
42700 |
42090 |
42380 |
42400 |
650 |
670 |
48669 |
69100 |
2960 |
| 2008 |
41690 |
42130 |
42630 |
42060 |
42280 |
42340 |
590 |
650 |
16345 |
37962 |
1792 |
| 2009 |
41630 |
42140 |
42610 |
42030 |
42340 |
42330 |
710 |
700 |
11093 |
24570 |
1610 |
| 2010 |
41640 |
42250 |
42600 |
42030 |
42300 |
42320 |
660 |
680 |
4485 |
13227 |
1086 |
| 2011 |
41650 |
42400 |
42620 |
42100 |
42340 |
42390 |
690 |
740 |
664 |
5570 |
218 |
| 2012 |
41690 |
42560 |
42650 |
42190 |
42390 |
42410 |
700 |
720 |
171 |
3263 |
35 |
| 2101 |
41750 |
42240 |
42620 |
41930 |
42420 |
42370 |
670 |
620 |
92 |
960 |
4 |
| 2102 |
41800 |
42290 |
42680 |
42220 |
42370 |
42460 |
570 |
660 |
15 |
947 |
1 |
| 2103 |
41900 |
42180 |
42730 |
42180 |
42440 |
42490 |
540 |
590 |
47 |
505 |
9 |
| 2104 |
41920 |
42370 |
42870 |
42130 |
42540 |
42470 |
620 |
550 |
12 |
101 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
228885 |
327550 / 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 |
持仓手/变化 |
| 商品名称:铝 |
| 2005 |
12370 |
12400 |
12515 |
12380 |
12440 |
12450 |
70 |
80 |
26199 |
57595 |
-2640 |
| 2006 |
12280 |
12420 |
12450 |
12310 |
12410 |
12370 |
130 |
90 |
82017 |
124995 |
1306 |
| 2007 |
12220 |
12280 |
12355 |
12240 |
12325 |
12290 |
105 |
70 |
43166 |
115825 |
3063 |
| 2008 |
12200 |
12250 |
12330 |
12200 |
12285 |
12250 |
85 |
50 |
23411 |
66515 |
1627 |
| 2009 |
12200 |
12205 |
12330 |
12200 |
12300 |
12255 |
100 |
55 |
16669 |
46260 |
4875 |
| 2010 |
12200 |
12260 |
12320 |
12200 |
12295 |
12245 |
95 |
45 |
8154 |
21495 |
650 |
| 2011 |
12225 |
12280 |
12290 |
12195 |
12285 |
12245 |
60 |
20 |
1604 |
10257 |
752 |
| 2012 |
12240 |
12260 |
12300 |
12210 |
12265 |
12250 |
25 |
10 |
834 |
4844 |
352 |
| 2101 |
12265 |
12315 |
12350 |
12250 |
12300 |
12275 |
35 |
10 |
349 |
1188 |
167 |
| 2102 |
12315 |
12295 |
12295 |
12295 |
12295 |
12295 |
-20 |
-20 |
2 |
1103 |
-1 |
| 2103 |
12350 |
12465 |
12465 |
12305 |
12320 |
12335 |
-30 |
-15 |
45 |
1010 |
-4 |
| 2104 |
12385 |
12345 |
12415 |
12335 |
12360 |
12360 |
-25 |
-25 |
18 |
296 |
13 |
| 小计 |
|
|
|
|
|
|
|
|
202468 |
451383 / 10160 |
| 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 |
15830 |
15980 |
16270 |
15980 |
16130 |
16185 |
300 |
355 |
17916 |
24013 |
-4587 |
| 2006 |
15765 |
15900 |
16235 |
15900 |
16090 |
16130 |
325 |
365 |
123092 |
87518 |
-2103 |
| 2007 |
15705 |
15850 |
16120 |
15850 |
16000 |
16015 |
295 |
310 |
58281 |
67985 |
6330 |
| 2008 |
15675 |
15880 |
16020 |
15815 |
15945 |
15945 |
270 |
270 |
16017 |
27782 |
829 |
| 2009 |
15675 |
15770 |
15940 |
15770 |
15880 |
15880 |
205 |
205 |
6417 |
10145 |
630 |
| 2010 |
15640 |
15820 |
15910 |
15795 |
15850 |
15845 |
210 |
205 |
991 |
4460 |
112 |
| 2011 |
15665 |
15840 |
15910 |
15815 |
15865 |
15855 |
200 |
190 |
215 |
1725 |
-22 |
| 2012 |
15650 |
15825 |
15920 |
15815 |
15845 |
15855 |
195 |
205 |
135 |
761 |
8 |
| 2101 |
15695 |
15870 |
15935 |
15810 |
15810 |
15870 |
115 |
175 |
73 |
425 |
-22 |
| 2102 |
15730 |
15920 |
15920 |
15855 |
15855 |
15880 |
125 |
150 |
31 |
174 |
11 |
| 2103 |
15745 |
15905 |
15940 |
15860 |
15865 |
15895 |
120 |
150 |
27 |
179 |
2 |
| 2104 |
15760 |
15985 |
15985 |
15925 |
15930 |
15945 |
170 |
185 |
7 |
17 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
223202 |
225184 / 1189 |
| 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 |
13960 |
14035 |
14275 |
13975 |
14200 |
14180 |
240 |
220 |
2978 |
4082 |
-1814 |
| 2006 |
13755 |
13790 |
14030 |
13790 |
13940 |
13940 |
185 |
185 |
21549 |
25564 |
670 |
| 2007 |
13630 |
13670 |
13875 |
13665 |
13790 |
13795 |
160 |
165 |
5220 |
10360 |
752 |
| 2008 |
13575 |
13680 |
13755 |
13585 |
13685 |
13700 |
110 |
125 |
878 |
1674 |
102 |
| 2009 |
13530 |
13655 |
13695 |
13520 |
13560 |
13625 |
30 |
95 |
575 |
1130 |
-27 |
| 2010 |
13520 |
13510 |
13620 |
13505 |
13560 |
13570 |
40 |
50 |
62 |
369 |
4 |
| 2011 |
13580 |
13570 |
13575 |
13570 |
13575 |
13570 |
-5 |
-10 |
10 |
172 |
-4 |
| 2012 |
13505 |
13675 |
13675 |
13515 |
13515 |
13600 |
10 |
95 |
8 |
78 |
1 |
| 2101 |
13515 |
13545 |
13545 |
13545 |
13545 |
13545 |
30 |
30 |
4 |
48 |
-1 |
| 2102 |
13545 |
13600 |
13600 |
13415 |
13435 |
13495 |
-110 |
-50 |
7 |
17 |
4 |
| 2103 |
13575 |
13590 |
13590 |
13590 |
13590 |
13590 |
15 |
15 |
2 |
18 |
0 |
| 2104 |
13570 |
13660 |
13660 |
13500 |
13500 |
13555 |
-70 |
-15 |
5 |
8 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
31298 |
43520 / -309 |
| 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 |
99950 |
100010 |
103500 |
100010 |
101200 |
102160 |
1250 |
2210 |
3077 |
7437 |
-870 |
| 2006 |
100270 |
101000 |
103780 |
100440 |
101520 |
102240 |
1250 |
1970 |
178175 |
74117 |
-2170 |
| 2007 |
100380 |
102000 |
103750 |
100600 |
101580 |
102330 |
1200 |
1950 |
339856 |
58982 |
2480 |
| 2008 |
100360 |
101060 |
103580 |
100540 |
101550 |
102210 |
1190 |
1850 |
58971 |
43220 |
7536 |
| 2009 |
100310 |
100500 |
103540 |
100500 |
101510 |
102150 |
1200 |
1840 |
26407 |
25052 |
301 |
| 2010 |
100210 |
101000 |
103380 |
100570 |
101620 |
102140 |
1410 |
1930 |
1607 |
1533 |
157 |
| 2011 |
100550 |
100990 |
103450 |
100660 |
100740 |
101820 |
190 |
1270 |
310 |
737 |
-130 |
| 2012 |
100440 |
101510 |
103120 |
100810 |
101570 |
102130 |
1130 |
1690 |
99 |
284 |
-24 |
| 2101 |
100790 |
101430 |
103500 |
100860 |
101460 |
102170 |
670 |
1380 |
943 |
2227 |
70 |
| 2102 |
101270 |
101530 |
103000 |
101120 |
101590 |
101880 |
320 |
610 |
13 |
138 |
-3 |
| 2103 |
101290 |
102000 |
103390 |
101510 |
101610 |
102560 |
320 |
1270 |
40 |
128 |
15 |
| 2104 |
100810 |
102010 |
103740 |
102010 |
102310 |
102570 |
1500 |
1760 |
5 |
31 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
609503 |
213886 / 7362 |
| 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 |
130430 |
133640 |
137570 |
133510 |
135280 |
135480 |
4850 |
5050 |
64 |
577 |
27 |
| 2006 |
128260 |
129110 |
134780 |
129100 |
132710 |
132600 |
4450 |
4340 |
48470 |
23936 |
-10613 |
| 2007 |
125200 |
126810 |
131720 |
126500 |
129890 |
130100 |
4690 |
4900 |
30837 |
26525 |
2997 |
| 2008 |
123980 |
125610 |
129880 |
125610 |
128700 |
128480 |
4720 |
4500 |
13148 |
13936 |
4158 |
| 2009 |
123340 |
124500 |
128500 |
124430 |
127600 |
127200 |
4260 |
3860 |
705 |
866 |
6 |
| 2010 |
123170 |
126080 |
127670 |
126080 |
127000 |
127060 |
3830 |
3890 |
18 |
26 |
5 |
| 2011 |
122290 |
126770 |
126770 |
126770 |
126770 |
126770 |
4480 |
4480 |
1 |
2 |
1 |
| 2012 |
123630 |
125920 |
128320 |
125920 |
127430 |
127130 |
3800 |
3500 |
5 |
8 |
-2 |
| 2101 |
123510 |
125340 |
127690 |
124960 |
126030 |
126410 |
2520 |
2900 |
49 |
57 |
-6 |
| 2102 |
125030 |
|
|
|
127960 |
127960 |
2930 |
2930 |
0 |
4 |
0 |
| 2103 |
124730 |
|
|
|
124730 |
124730 |
0 |
0 |
0 |
6 |
0 |
| 2104 |
121620 |
|
|
|
124470 |
124470 |
2850 |
2850 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
93297 |
65943 / -3427 |
发表评论