2020年5月12日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/5/12 16:05:57
| 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 |
43930 |
43450 |
43930 |
43290 |
43380 |
43540 |
-550 |
-390 |
22190 |
18325 |
-7180 |
| 2006 |
43660 |
43250 |
43450 |
43040 |
43040 |
43280 |
-620 |
-380 |
80202 |
115191 |
-1258 |
| 2007 |
43490 |
43050 |
43300 |
42850 |
42850 |
43110 |
-640 |
-380 |
77825 |
99929 |
7790 |
| 2008 |
43430 |
43010 |
43250 |
42810 |
42820 |
43060 |
-610 |
-370 |
20109 |
48606 |
2150 |
| 2009 |
43410 |
42960 |
43240 |
42800 |
42800 |
43050 |
-610 |
-360 |
8700 |
32322 |
925 |
| 2010 |
43400 |
43020 |
43240 |
42810 |
42810 |
43070 |
-590 |
-330 |
2359 |
18424 |
510 |
| 2011 |
43440 |
43060 |
43260 |
42860 |
42860 |
43110 |
-580 |
-330 |
338 |
7407 |
63 |
| 2012 |
43450 |
43220 |
43290 |
42900 |
42910 |
43080 |
-540 |
-370 |
434 |
4501 |
27 |
| 2101 |
43490 |
43200 |
43300 |
42950 |
42970 |
43110 |
-520 |
-380 |
183 |
1093 |
27 |
| 2102 |
43530 |
43290 |
43320 |
42930 |
42930 |
43050 |
-600 |
-480 |
34 |
932 |
-4 |
| 2103 |
43490 |
42850 |
43330 |
42850 |
42970 |
43040 |
-520 |
-450 |
114 |
717 |
60 |
| 2104 |
43520 |
43250 |
43370 |
42990 |
42990 |
43130 |
-530 |
-390 |
18 |
187 |
11 |
| 小计 |
|
|
|
|
|
|
|
|
212506 |
347634 / 3121 |
| 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 |
12895 |
13000 |
13085 |
12915 |
12950 |
13000 |
55 |
105 |
19855 |
26775 |
-7865 |
| 2006 |
12690 |
12775 |
12845 |
12635 |
12660 |
12715 |
-30 |
25 |
46355 |
94336 |
305 |
| 2007 |
12505 |
12530 |
12620 |
12415 |
12415 |
12510 |
-90 |
5 |
84721 |
147878 |
6105 |
| 2008 |
12415 |
12420 |
12490 |
12310 |
12320 |
12405 |
-95 |
-10 |
27846 |
92662 |
622 |
| 2009 |
12395 |
12390 |
12450 |
12285 |
12295 |
12355 |
-100 |
-40 |
22910 |
63876 |
669 |
| 2010 |
12390 |
12380 |
12430 |
12275 |
12280 |
12350 |
-110 |
-40 |
13160 |
39175 |
691 |
| 2011 |
12360 |
12365 |
12405 |
12265 |
12295 |
12345 |
-65 |
-15 |
8021 |
16243 |
439 |
| 2012 |
12365 |
12395 |
12405 |
12260 |
12260 |
12325 |
-105 |
-40 |
3224 |
10957 |
1349 |
| 2101 |
12390 |
12415 |
12420 |
12290 |
12290 |
12330 |
-100 |
-60 |
771 |
3210 |
167 |
| 2102 |
12410 |
12370 |
12385 |
12270 |
12315 |
12330 |
-95 |
-80 |
1061 |
2144 |
504 |
| 2103 |
12450 |
12465 |
12465 |
12325 |
12325 |
12365 |
-125 |
-85 |
715 |
3783 |
517 |
| 2104 |
12485 |
12435 |
12515 |
12360 |
12360 |
12410 |
-125 |
-75 |
497 |
2407 |
426 |
| 小计 |
|
|
|
|
|
|
|
|
229136 |
503446 / 3929 |
| 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 |
16945 |
16950 |
17025 |
16880 |
16880 |
16940 |
-65 |
-5 |
7365 |
5685 |
-2865 |
| 2006 |
16910 |
16875 |
17020 |
16845 |
16850 |
16910 |
-60 |
0 |
44834 |
66067 |
-5154 |
| 2007 |
16875 |
16830 |
16985 |
16800 |
16815 |
16870 |
-60 |
-5 |
93094 |
126211 |
3473 |
| 2008 |
16775 |
16710 |
16880 |
16685 |
16700 |
16770 |
-75 |
-5 |
14154 |
45921 |
1195 |
| 2009 |
16710 |
16620 |
16795 |
16610 |
16610 |
16690 |
-100 |
-20 |
4340 |
10826 |
81 |
| 2010 |
16630 |
16620 |
16730 |
16580 |
16585 |
16640 |
-45 |
10 |
666 |
4548 |
-45 |
| 2011 |
16610 |
16565 |
16680 |
16545 |
16545 |
16595 |
-65 |
-15 |
207 |
1967 |
87 |
| 2012 |
16625 |
16555 |
16665 |
16540 |
16540 |
16590 |
-85 |
-35 |
57 |
927 |
14 |
| 2101 |
16560 |
16600 |
16650 |
16530 |
16530 |
16605 |
-30 |
45 |
41 |
432 |
12 |
| 2102 |
16610 |
16535 |
16535 |
16535 |
16535 |
16535 |
-75 |
-75 |
1 |
185 |
0 |
| 2103 |
16605 |
16570 |
16570 |
16555 |
16555 |
16560 |
-50 |
-45 |
17 |
192 |
14 |
| 2104 |
16585 |
|
|
|
16585 |
16585 |
0 |
0 |
0 |
30 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
164776 |
262991 / -3188 |
| 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 |
14065 |
14150 |
14470 |
14150 |
14180 |
14300 |
115 |
235 |
475 |
135 |
-115 |
| 2006 |
13860 |
13895 |
14340 |
13875 |
14150 |
14180 |
290 |
320 |
63895 |
26083 |
1623 |
| 2007 |
13695 |
13720 |
14150 |
13710 |
13935 |
13985 |
240 |
290 |
28436 |
16144 |
1525 |
| 2008 |
13615 |
13635 |
14015 |
13625 |
13845 |
13860 |
230 |
245 |
3578 |
3302 |
-340 |
| 2009 |
13585 |
13590 |
13925 |
13590 |
13735 |
13770 |
150 |
185 |
1341 |
3101 |
-9 |
| 2010 |
13570 |
13520 |
13830 |
13520 |
13720 |
13760 |
150 |
190 |
481 |
418 |
-57 |
| 2011 |
13575 |
13650 |
13850 |
13650 |
13725 |
13745 |
150 |
170 |
113 |
277 |
-20 |
| 2012 |
13590 |
13775 |
13815 |
13655 |
13705 |
13715 |
115 |
125 |
127 |
274 |
96 |
| 2101 |
13590 |
13820 |
13820 |
13675 |
13725 |
13740 |
135 |
150 |
8 |
78 |
0 |
| 2102 |
13570 |
13825 |
13825 |
13690 |
13690 |
13765 |
120 |
195 |
5 |
29 |
0 |
| 2103 |
13600 |
13825 |
13825 |
13805 |
13805 |
13815 |
205 |
215 |
4 |
28 |
1 |
| 2104 |
13590 |
13700 |
13825 |
13700 |
13785 |
13775 |
195 |
185 |
4 |
19 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
98467 |
49888 / 2705 |
| 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 |
101570 |
101110 |
102670 |
100540 |
100640 |
101440 |
-930 |
-130 |
1074 |
6006 |
222 |
| 2006 |
102020 |
101400 |
102820 |
100500 |
100870 |
101560 |
-1150 |
-460 |
30564 |
30131 |
-2492 |
| 2007 |
102190 |
101410 |
103050 |
100680 |
101040 |
101750 |
-1150 |
-440 |
726784 |
89308 |
-1151 |
| 2008 |
102280 |
101450 |
103020 |
100750 |
101150 |
101790 |
-1130 |
-490 |
50851 |
55551 |
-147 |
| 2009 |
102300 |
101500 |
102980 |
100820 |
101160 |
101810 |
-1140 |
-490 |
22923 |
32631 |
373 |
| 2010 |
102290 |
101420 |
102980 |
100910 |
101290 |
101850 |
-1000 |
-440 |
4163 |
3051 |
195 |
| 2011 |
101900 |
101090 |
102660 |
100630 |
100810 |
101570 |
-1090 |
-330 |
1433 |
1922 |
186 |
| 2012 |
101920 |
101490 |
102630 |
100660 |
100970 |
102000 |
-950 |
80 |
143 |
498 |
58 |
| 2101 |
102120 |
101180 |
102880 |
100770 |
100960 |
101900 |
-1160 |
-220 |
922 |
2604 |
59 |
| 2102 |
102350 |
101510 |
102610 |
101510 |
101850 |
101920 |
-500 |
-430 |
14 |
125 |
-5 |
| 2103 |
101840 |
101900 |
102680 |
101380 |
101380 |
101960 |
-460 |
120 |
7 |
130 |
2 |
| 2104 |
101890 |
101610 |
102690 |
101610 |
101710 |
101960 |
-180 |
70 |
20 |
28 |
-4 |
| 小计 |
|
|
|
|
|
|
|
|
838898 |
221985 / -2704 |
| 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 |
135780 |
137600 |
137600 |
134010 |
135000 |
135860 |
-780 |
80 |
54 |
554 |
-16 |
| 2006 |
133010 |
132770 |
133800 |
132150 |
132150 |
133130 |
-860 |
120 |
2196 |
6453 |
-325 |
| 2007 |
130780 |
130540 |
131580 |
129660 |
130290 |
130820 |
-490 |
40 |
37296 |
31048 |
-580 |
| 2008 |
129650 |
129110 |
130200 |
128580 |
128630 |
129610 |
-1020 |
-40 |
10693 |
26094 |
-48 |
| 2009 |
128900 |
129000 |
129250 |
127910 |
128010 |
128710 |
-890 |
-190 |
608 |
1012 |
-9 |
| 2010 |
128790 |
128580 |
128580 |
128560 |
128560 |
128570 |
-230 |
-220 |
2 |
21 |
1 |
| 2011 |
125940 |
131790 |
131790 |
127840 |
128420 |
129530 |
2480 |
3590 |
15 |
0 |
0 |
| 2012 |
128380 |
|
|
|
127880 |
127880 |
-500 |
-500 |
0 |
9 |
0 |
| 2101 |
128130 |
128800 |
128800 |
127300 |
127300 |
128200 |
-830 |
70 |
41 |
83 |
22 |
| 2102 |
125590 |
|
|
|
125590 |
125590 |
0 |
0 |
0 |
4 |
0 |
| 2103 |
127120 |
|
|
|
127120 |
127120 |
0 |
0 |
0 |
3 |
0 |
| 2104 |
125570 |
|
|
|
125640 |
125640 |
70 |
70 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
50905 |
65281 / -955 |
发表评论