2020年5月15日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/5/15 15:06:47
| 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 |
43160 |
42900 |
43980 |
42750 |
43980 |
43190 |
820 |
30 |
4535 |
4305 |
-2710 |
| 2006 |
43010 |
42730 |
43320 |
42510 |
43130 |
43000 |
120 |
-10 |
75387 |
111167 |
-1658 |
| 2007 |
42820 |
42450 |
43170 |
42320 |
42940 |
42810 |
120 |
-10 |
85454 |
100406 |
-1067 |
| 2008 |
42770 |
42400 |
43120 |
42260 |
42910 |
42810 |
140 |
40 |
29791 |
51946 |
-588 |
| 2009 |
42730 |
42380 |
43080 |
42240 |
42920 |
42750 |
190 |
20 |
12426 |
36291 |
1247 |
| 2010 |
42720 |
42410 |
43080 |
42250 |
42920 |
42700 |
200 |
-20 |
5052 |
18801 |
-124 |
| 2011 |
42740 |
42390 |
43070 |
42240 |
42910 |
42720 |
170 |
-20 |
991 |
8160 |
377 |
| 2012 |
42720 |
42430 |
43070 |
42240 |
42910 |
42760 |
190 |
40 |
608 |
5051 |
272 |
| 2101 |
42740 |
42500 |
43060 |
42280 |
42950 |
42920 |
210 |
180 |
332 |
1345 |
117 |
| 2102 |
42810 |
42580 |
43070 |
42530 |
42990 |
42990 |
180 |
180 |
152 |
983 |
49 |
| 2103 |
42880 |
42500 |
43120 |
42430 |
43030 |
43030 |
150 |
150 |
63 |
722 |
-9 |
| 2104 |
42890 |
42590 |
43190 |
42520 |
43020 |
43010 |
130 |
120 |
79 |
264 |
32 |
| 小计 |
|
|
|
|
|
|
|
|
214870 |
339441 / -4062 |
| 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 |
12860 |
13185 |
13185 |
12890 |
13015 |
13035 |
155 |
175 |
7065 |
13650 |
-2920 |
| 2006 |
12675 |
12730 |
12880 |
12665 |
12850 |
12805 |
175 |
130 |
39724 |
89404 |
-1979 |
| 2007 |
12485 |
12485 |
12635 |
12465 |
12600 |
12560 |
115 |
75 |
92705 |
154231 |
4656 |
| 2008 |
12380 |
12370 |
12490 |
12360 |
12455 |
12435 |
75 |
55 |
23835 |
97570 |
920 |
| 2009 |
12355 |
12365 |
12450 |
12325 |
12400 |
12395 |
45 |
40 |
18154 |
67530 |
328 |
| 2010 |
12340 |
12325 |
12430 |
12315 |
12390 |
12380 |
50 |
40 |
6879 |
42229 |
995 |
| 2011 |
12330 |
12320 |
12420 |
12305 |
12360 |
12360 |
30 |
30 |
1428 |
17299 |
65 |
| 2012 |
12340 |
12330 |
12405 |
12310 |
12360 |
12370 |
20 |
30 |
1148 |
13809 |
396 |
| 2101 |
12330 |
12335 |
12430 |
12320 |
12375 |
12380 |
45 |
50 |
359 |
4111 |
103 |
| 2102 |
12355 |
12405 |
12420 |
12390 |
12395 |
12395 |
40 |
40 |
86 |
2546 |
6 |
| 2103 |
12360 |
12445 |
12450 |
12405 |
12420 |
12420 |
60 |
60 |
64 |
4465 |
8 |
| 2104 |
12390 |
12375 |
12450 |
12375 |
12430 |
12435 |
40 |
45 |
25 |
2991 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
191472 |
509835 / 2586 |
| 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 |
16530 |
15985 |
16590 |
15985 |
16530 |
16490 |
0 |
-40 |
2845 |
2925 |
-395 |
| 2006 |
16510 |
16415 |
16560 |
16305 |
16545 |
16480 |
35 |
-30 |
45665 |
48853 |
-3419 |
| 2007 |
16450 |
16365 |
16515 |
16245 |
16465 |
16410 |
15 |
-40 |
128303 |
114697 |
-785 |
| 2008 |
16350 |
16310 |
16445 |
16175 |
16405 |
16335 |
55 |
-15 |
29872 |
50405 |
2519 |
| 2009 |
16295 |
16245 |
16405 |
16140 |
16370 |
16305 |
75 |
10 |
7875 |
14088 |
295 |
| 2010 |
16260 |
16205 |
16370 |
16110 |
16310 |
16275 |
50 |
15 |
2502 |
6656 |
464 |
| 2011 |
16240 |
16180 |
16345 |
16090 |
16305 |
16285 |
65 |
45 |
1763 |
2887 |
416 |
| 2012 |
16235 |
16100 |
16310 |
16095 |
16270 |
16190 |
35 |
-45 |
126 |
1162 |
11 |
| 2101 |
16190 |
16100 |
16305 |
16065 |
16265 |
16160 |
75 |
-30 |
67 |
526 |
10 |
| 2102 |
16235 |
16055 |
16325 |
16055 |
16245 |
16265 |
10 |
30 |
38 |
236 |
9 |
| 2103 |
16260 |
16270 |
16270 |
16245 |
16245 |
16255 |
-15 |
-5 |
2 |
196 |
-1 |
| 2104 |
16235 |
16215 |
16325 |
16215 |
16325 |
16285 |
90 |
50 |
3 |
34 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
219061 |
242665 / -876 |
| 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 |
13810 |
13900 |
13900 |
13840 |
13840 |
13860 |
30 |
50 |
15 |
60 |
0 |
| 2006 |
13825 |
13800 |
13980 |
13730 |
13940 |
13835 |
115 |
10 |
18837 |
21342 |
-2602 |
| 2007 |
13695 |
13735 |
13830 |
13610 |
13805 |
13715 |
110 |
20 |
12494 |
17290 |
247 |
| 2008 |
13615 |
13590 |
13745 |
13545 |
13700 |
13650 |
85 |
35 |
995 |
4570 |
34 |
| 2009 |
13555 |
13535 |
13685 |
13480 |
13665 |
13545 |
110 |
-10 |
740 |
3543 |
44 |
| 2010 |
13515 |
13515 |
13650 |
13470 |
13605 |
13535 |
90 |
20 |
62 |
591 |
26 |
| 2011 |
13505 |
13580 |
13650 |
13550 |
13650 |
13585 |
145 |
80 |
7 |
293 |
2 |
| 2012 |
13515 |
13575 |
13610 |
13575 |
13610 |
13585 |
95 |
70 |
21 |
383 |
19 |
| 2101 |
13505 |
13530 |
13675 |
13475 |
13675 |
13535 |
170 |
30 |
13 |
83 |
3 |
| 2102 |
13560 |
13570 |
13570 |
13570 |
13570 |
13570 |
10 |
10 |
1 |
28 |
0 |
| 2103 |
13550 |
13465 |
13660 |
13465 |
13660 |
13550 |
110 |
0 |
4 |
30 |
2 |
| 2104 |
13555 |
13355 |
13645 |
13355 |
13645 |
13520 |
90 |
-35 |
3 |
20 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
33192 |
48233 / -2225 |
| 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 |
100590 |
100870 |
100870 |
98510 |
99100 |
100260 |
-1490 |
-330 |
1062 |
6786 |
624 |
| 2006 |
100790 |
100450 |
100580 |
98880 |
99400 |
99610 |
-1390 |
-1180 |
18654 |
23774 |
-1684 |
| 2007 |
101030 |
100770 |
100800 |
99060 |
99400 |
99770 |
-1630 |
-1260 |
673044 |
100415 |
13587 |
| 2008 |
101030 |
100690 |
100800 |
99150 |
99440 |
99840 |
-1590 |
-1190 |
47089 |
56640 |
2583 |
| 2009 |
101070 |
100650 |
100810 |
99200 |
99520 |
99880 |
-1550 |
-1190 |
25739 |
34510 |
2783 |
| 2010 |
101030 |
100990 |
100990 |
99240 |
99550 |
99870 |
-1480 |
-1160 |
3012 |
3588 |
331 |
| 2011 |
100750 |
100360 |
100360 |
98960 |
99370 |
99570 |
-1380 |
-1180 |
569 |
2015 |
169 |
| 2012 |
100820 |
100370 |
100370 |
99200 |
99450 |
99760 |
-1370 |
-1060 |
188 |
603 |
57 |
| 2101 |
100900 |
100550 |
100550 |
99180 |
99540 |
99840 |
-1360 |
-1060 |
1591 |
3293 |
644 |
| 2102 |
101160 |
100020 |
100050 |
100020 |
100050 |
100030 |
-1110 |
-1130 |
2 |
128 |
2 |
| 2103 |
101230 |
99460 |
100200 |
99460 |
99760 |
99800 |
-1470 |
-1430 |
10 |
134 |
1 |
| 2104 |
101420 |
99960 |
100420 |
99740 |
100040 |
100050 |
-1380 |
-1370 |
8 |
32 |
3 |
| 小计 |
|
|
|
|
|
|
|
|
770968 |
231918 / 19100 |
| 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 |
133050 |
133000 |
133990 |
133000 |
133900 |
133170 |
850 |
120 |
122 |
510 |
-26 |
| 2006 |
131990 |
131410 |
131830 |
130050 |
131280 |
130970 |
-710 |
-1020 |
672 |
5411 |
-213 |
| 2007 |
129890 |
129570 |
129710 |
127810 |
129240 |
128740 |
-650 |
-1150 |
39584 |
31011 |
-344 |
| 2008 |
128510 |
128370 |
128370 |
126540 |
127890 |
127500 |
-620 |
-1010 |
9035 |
27281 |
428 |
| 2009 |
127740 |
127160 |
127320 |
125740 |
127000 |
126800 |
-740 |
-940 |
627 |
1104 |
31 |
| 2010 |
128070 |
|
|
|
127280 |
127280 |
-790 |
-790 |
0 |
22 |
0 |
| 2011 |
128030 |
|
|
|
127610 |
127610 |
-420 |
-420 |
0 |
0 |
0 |
| 2012 |
127640 |
|
|
|
127510 |
127510 |
-130 |
-130 |
0 |
9 |
0 |
| 2101 |
126950 |
125880 |
126660 |
124810 |
126500 |
125610 |
-450 |
-1340 |
20 |
85 |
-5 |
| 2102 |
124380 |
|
|
|
123070 |
123070 |
-1310 |
-1310 |
0 |
4 |
0 |
| 2103 |
127120 |
|
|
|
127120 |
127120 |
0 |
0 |
0 |
3 |
0 |
| 2104 |
125010 |
|
|
|
123690 |
123690 |
-1320 |
-1320 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
50060 |
65440 / -129 |
发表评论