2020年5月7日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/5/7 15:24:18
| 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 |
42720 |
42850 |
43220 |
42800 |
43210 |
42920 |
490 |
200 |
18745 |
35770 |
-2580 |
| 2006 |
42560 |
42790 |
43120 |
42610 |
43110 |
42790 |
550 |
230 |
73904 |
113530 |
1784 |
| 2007 |
42450 |
42570 |
42980 |
42490 |
42970 |
42680 |
520 |
230 |
50989 |
87914 |
2673 |
| 2008 |
42420 |
42500 |
42930 |
42450 |
42920 |
42620 |
500 |
200 |
14726 |
45910 |
654 |
| 2009 |
42420 |
42590 |
42900 |
42440 |
42890 |
42620 |
470 |
200 |
6454 |
28865 |
1221 |
| 2010 |
42450 |
42630 |
42920 |
42470 |
42920 |
42650 |
470 |
200 |
2708 |
16083 |
327 |
| 2011 |
42500 |
42690 |
42970 |
42520 |
42920 |
42750 |
420 |
250 |
589 |
6320 |
179 |
| 2012 |
42520 |
42730 |
42990 |
42570 |
42960 |
42740 |
440 |
220 |
215 |
3649 |
102 |
| 2101 |
42530 |
42840 |
43010 |
42600 |
43010 |
42750 |
480 |
220 |
51 |
1063 |
10 |
| 2102 |
42650 |
42900 |
43050 |
42710 |
43030 |
42780 |
380 |
130 |
68 |
942 |
17 |
| 2103 |
42610 |
42700 |
42970 |
42690 |
42970 |
42830 |
360 |
220 |
25 |
647 |
2 |
| 2104 |
42950 |
42750 |
43190 |
42750 |
43190 |
42930 |
240 |
-20 |
15 |
167 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
168489 |
340860 / 4390 |
| 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 |
12885 |
12910 |
12695 |
12745 |
12815 |
-115 |
-45 |
18465 |
39105 |
-3595 |
| 2006 |
12700 |
12730 |
12765 |
12570 |
12620 |
12665 |
-80 |
-35 |
79621 |
101832 |
-2206 |
| 2007 |
12560 |
12570 |
12625 |
12405 |
12460 |
12510 |
-100 |
-50 |
80385 |
130823 |
3591 |
| 2008 |
12475 |
12465 |
12525 |
12315 |
12380 |
12420 |
-95 |
-55 |
35584 |
85826 |
9516 |
| 2009 |
12450 |
12450 |
12490 |
12300 |
12330 |
12395 |
-120 |
-55 |
17815 |
59419 |
4226 |
| 2010 |
12440 |
12400 |
12470 |
12300 |
12325 |
12380 |
-115 |
-60 |
13808 |
36045 |
3167 |
| 2011 |
12415 |
12395 |
12460 |
12300 |
12325 |
12365 |
-90 |
-50 |
3426 |
13629 |
570 |
| 2012 |
12400 |
12395 |
12450 |
12300 |
12325 |
12360 |
-75 |
-40 |
1875 |
8076 |
663 |
| 2101 |
12405 |
12395 |
12465 |
12330 |
12330 |
12375 |
-75 |
-30 |
1130 |
2450 |
534 |
| 2102 |
12440 |
12410 |
12470 |
12350 |
12365 |
12390 |
-75 |
-50 |
359 |
1463 |
139 |
| 2103 |
12490 |
12490 |
12490 |
12365 |
12370 |
12430 |
-120 |
-60 |
992 |
2060 |
586 |
| 2104 |
12525 |
12500 |
12515 |
12400 |
12430 |
12450 |
-95 |
-75 |
1000 |
1140 |
627 |
| 小计 |
|
|
|
|
|
|
|
|
254460 |
481868 / 17818 |
| 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 |
16510 |
16580 |
16800 |
16580 |
16710 |
16695 |
200 |
185 |
8130 |
13590 |
-1145 |
| 2006 |
16470 |
16525 |
16785 |
16500 |
16680 |
16670 |
210 |
200 |
111694 |
78498 |
138 |
| 2007 |
16390 |
16425 |
16700 |
16405 |
16615 |
16590 |
225 |
200 |
103432 |
103700 |
8492 |
| 2008 |
16250 |
16275 |
16545 |
16275 |
16495 |
16465 |
245 |
215 |
24601 |
37771 |
2454 |
| 2009 |
16150 |
16180 |
16460 |
16165 |
16420 |
16375 |
270 |
225 |
9099 |
11179 |
609 |
| 2010 |
16090 |
16140 |
16400 |
16140 |
16380 |
16320 |
290 |
230 |
2181 |
4220 |
212 |
| 2011 |
16035 |
16110 |
16375 |
16110 |
16335 |
16205 |
300 |
170 |
1214 |
1828 |
57 |
| 2012 |
16080 |
16120 |
16325 |
16060 |
16290 |
16180 |
210 |
100 |
314 |
848 |
12 |
| 2101 |
16075 |
16120 |
16290 |
16105 |
16290 |
16190 |
215 |
115 |
101 |
366 |
-14 |
| 2102 |
16060 |
16155 |
16315 |
16155 |
16315 |
16260 |
255 |
200 |
21 |
190 |
6 |
| 2103 |
16070 |
16180 |
16275 |
16170 |
16265 |
16190 |
195 |
120 |
16 |
181 |
-4 |
| 2104 |
16075 |
16400 |
16400 |
16280 |
16280 |
16340 |
205 |
265 |
2 |
23 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
260805 |
252394 / 10818 |
| 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 |
14015 |
14055 |
14200 |
14055 |
14160 |
14165 |
145 |
150 |
480 |
850 |
-410 |
| 2006 |
13735 |
13820 |
13945 |
13770 |
13885 |
13890 |
150 |
155 |
19662 |
24414 |
168 |
| 2007 |
13565 |
13645 |
13760 |
13600 |
13695 |
13700 |
130 |
135 |
6734 |
13070 |
433 |
| 2008 |
13505 |
13500 |
13645 |
13500 |
13600 |
13605 |
95 |
100 |
1039 |
3279 |
312 |
| 2009 |
13480 |
13535 |
13580 |
13470 |
13560 |
13525 |
80 |
45 |
667 |
2860 |
219 |
| 2010 |
13500 |
13510 |
13545 |
13475 |
13525 |
13510 |
25 |
10 |
31 |
451 |
3 |
| 2011 |
13480 |
13535 |
13545 |
13480 |
13520 |
13500 |
40 |
20 |
18 |
279 |
2 |
| 2012 |
13490 |
13525 |
13585 |
13480 |
13530 |
13505 |
40 |
15 |
19 |
171 |
4 |
| 2101 |
13510 |
13550 |
13595 |
13500 |
13510 |
13520 |
0 |
10 |
17 |
82 |
5 |
| 2102 |
13480 |
13540 |
13575 |
13540 |
13575 |
13550 |
95 |
70 |
5 |
28 |
4 |
| 2103 |
13500 |
13525 |
13525 |
13525 |
13525 |
13525 |
25 |
25 |
6 |
22 |
2 |
| 2104 |
13500 |
13555 |
13580 |
13525 |
13525 |
13540 |
25 |
40 |
5 |
11 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
28683 |
45517 / 743 |
| 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 |
98990 |
100800 |
102270 |
100400 |
101530 |
101600 |
2540 |
2610 |
948 |
5898 |
-102 |
| 2006 |
99430 |
101370 |
102550 |
100430 |
101650 |
101510 |
2220 |
2080 |
64758 |
41600 |
-3703 |
| 2007 |
99720 |
101100 |
102780 |
100720 |
101890 |
101850 |
2170 |
2130 |
658157 |
91537 |
11723 |
| 2008 |
99620 |
100980 |
102740 |
100690 |
101940 |
101800 |
2320 |
2180 |
51871 |
54112 |
4015 |
| 2009 |
99670 |
101790 |
102740 |
100700 |
101890 |
101820 |
2220 |
2150 |
28358 |
30274 |
1575 |
| 2010 |
99530 |
101130 |
102630 |
100540 |
101800 |
101570 |
2270 |
2040 |
5308 |
2420 |
127 |
| 2011 |
100070 |
101000 |
102670 |
100680 |
101710 |
101580 |
1640 |
1510 |
217 |
617 |
2 |
| 2012 |
99450 |
101080 |
102680 |
100900 |
101600 |
101890 |
2150 |
2440 |
67 |
273 |
-4 |
| 2101 |
99640 |
101090 |
102770 |
100700 |
101900 |
101900 |
2260 |
2260 |
1290 |
2609 |
231 |
| 2102 |
100010 |
101240 |
102750 |
101230 |
102750 |
101840 |
2740 |
1830 |
12 |
136 |
-6 |
| 2103 |
100110 |
101340 |
102610 |
100680 |
102140 |
101830 |
2030 |
1720 |
11 |
130 |
0 |
| 2104 |
99610 |
101270 |
102670 |
101270 |
101940 |
102240 |
2330 |
2630 |
28 |
28 |
-5 |
| 小计 |
|
|
|
|
|
|
|
|
811025 |
229634 / 13853 |
| 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 |
133280 |
133990 |
135000 |
133990 |
135000 |
134900 |
1720 |
1620 |
22 |
570 |
20 |
| 2006 |
130250 |
130100 |
131490 |
129440 |
130300 |
130640 |
50 |
390 |
2859 |
8972 |
-1101 |
| 2007 |
128940 |
127370 |
129890 |
127200 |
128850 |
129060 |
-90 |
120 |
39455 |
31070 |
1668 |
| 2008 |
127770 |
126630 |
128500 |
126300 |
127430 |
127800 |
-340 |
30 |
8026 |
21417 |
2646 |
| 2009 |
126750 |
126000 |
127600 |
125940 |
126950 |
126830 |
200 |
80 |
554 |
964 |
71 |
| 2010 |
125230 |
126990 |
126990 |
126990 |
126990 |
126990 |
1760 |
1760 |
1 |
20 |
0 |
| 2011 |
125940 |
|
|
|
125940 |
125940 |
0 |
0 |
0 |
0 |
0 |
| 2012 |
125930 |
126780 |
126800 |
126780 |
126800 |
126790 |
870 |
860 |
3 |
10 |
1 |
| 2101 |
127180 |
125810 |
127590 |
125810 |
126770 |
126890 |
-410 |
-290 |
15 |
60 |
1 |
| 2102 |
125870 |
|
|
|
125590 |
125590 |
-280 |
-280 |
0 |
4 |
0 |
| 2103 |
125700 |
|
|
|
125700 |
125700 |
0 |
0 |
0 |
3 |
0 |
| 2104 |
125570 |
|
|
|
125570 |
125570 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
50935 |
63090 / 3306 |
发表评论