2020年5月29日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/5/29 15:50:12
| 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 |
| 2006 |
43780 |
43770 |
44150 |
43700 |
44070 |
43940 |
290 |
160 |
28375 |
56180 |
-5343 |
| 2007 |
43620 |
43760 |
44050 |
43580 |
43940 |
43810 |
320 |
190 |
92379 |
102888 |
-232 |
| 2008 |
43590 |
43690 |
44010 |
43530 |
43900 |
43780 |
310 |
190 |
43531 |
62155 |
1166 |
| 2009 |
43600 |
43690 |
44010 |
43530 |
43880 |
43800 |
280 |
200 |
16874 |
50874 |
765 |
| 2010 |
43620 |
43700 |
44010 |
43540 |
43880 |
43810 |
260 |
190 |
4906 |
27280 |
530 |
| 2011 |
43590 |
43610 |
44020 |
43580 |
43790 |
43790 |
200 |
200 |
776 |
9322 |
-16 |
| 2012 |
43660 |
43610 |
44040 |
43610 |
44040 |
43830 |
380 |
170 |
292 |
6542 |
109 |
| 2101 |
43700 |
43700 |
44060 |
43670 |
43960 |
43890 |
260 |
190 |
48 |
1873 |
9 |
| 2102 |
43760 |
43920 |
44130 |
43920 |
44030 |
44020 |
270 |
260 |
50 |
1230 |
13 |
| 2103 |
43800 |
44070 |
44140 |
44040 |
44090 |
44110 |
290 |
310 |
84 |
734 |
-26 |
| 2104 |
43940 |
44200 |
44200 |
44080 |
44120 |
44140 |
180 |
200 |
25 |
383 |
-2 |
| 2105 |
43880 |
43890 |
44180 |
43740 |
44120 |
44010 |
240 |
130 |
14 |
132 |
3 |
| 小计 |
|
|
|
|
|
|
|
|
187354 |
319593 / -3024 |
| 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 |
| 2006 |
13315 |
13310 |
13470 |
13300 |
13425 |
13345 |
110 |
30 |
20830 |
54304 |
-8992 |
| 2007 |
13105 |
13130 |
13260 |
13110 |
13215 |
13155 |
110 |
50 |
105261 |
151432 |
-8954 |
| 2008 |
12915 |
12990 |
13075 |
12940 |
13060 |
12985 |
145 |
70 |
49758 |
127156 |
5031 |
| 2009 |
12830 |
12895 |
12980 |
12855 |
12965 |
12905 |
135 |
75 |
29181 |
76342 |
2294 |
| 2010 |
12785 |
12840 |
12930 |
12815 |
12920 |
12865 |
135 |
80 |
14242 |
47792 |
2172 |
| 2011 |
12755 |
12815 |
12900 |
12790 |
12890 |
12835 |
135 |
80 |
7009 |
28512 |
-68 |
| 2012 |
12745 |
12845 |
12875 |
12770 |
12870 |
12820 |
125 |
75 |
1449 |
17783 |
201 |
| 2101 |
12745 |
12795 |
12875 |
12770 |
12875 |
12825 |
130 |
80 |
208 |
5123 |
91 |
| 2102 |
12720 |
12780 |
12885 |
12760 |
12885 |
12805 |
165 |
85 |
44 |
2377 |
-3 |
| 2103 |
12765 |
12780 |
12885 |
12780 |
12870 |
12825 |
105 |
60 |
67 |
3705 |
42 |
| 2104 |
12755 |
12870 |
12910 |
12845 |
12860 |
12860 |
105 |
105 |
15 |
3070 |
4 |
| 2105 |
12790 |
12850 |
12930 |
11870 |
12865 |
12605 |
75 |
-185 |
107 |
140 |
-28 |
| 小计 |
|
|
|
|
|
|
|
|
228171 |
517736 / -8210 |
| 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 |
| 2006 |
16300 |
16355 |
16580 |
16270 |
16550 |
16400 |
250 |
100 |
12565 |
25187 |
-3262 |
| 2007 |
16125 |
16170 |
16475 |
16125 |
16400 |
16285 |
275 |
160 |
147140 |
85600 |
733 |
| 2008 |
16030 |
16160 |
16370 |
16030 |
16310 |
16190 |
280 |
160 |
44918 |
63995 |
2098 |
| 2009 |
15990 |
16040 |
16300 |
15975 |
16250 |
16130 |
260 |
140 |
17080 |
21761 |
-1031 |
| 2010 |
15960 |
16010 |
16250 |
15950 |
16215 |
16125 |
255 |
165 |
4076 |
9198 |
-87 |
| 2011 |
15905 |
15995 |
16210 |
15960 |
16180 |
16110 |
275 |
205 |
1570 |
5463 |
-466 |
| 2012 |
15940 |
15955 |
16200 |
15955 |
16160 |
16115 |
220 |
175 |
194 |
1806 |
-27 |
| 2101 |
15920 |
16005 |
16200 |
15975 |
16200 |
16085 |
280 |
165 |
198 |
881 |
-14 |
| 2102 |
16005 |
15995 |
16150 |
15995 |
16130 |
16070 |
125 |
65 |
24 |
286 |
11 |
| 2103 |
15935 |
16035 |
16140 |
16010 |
16135 |
16055 |
200 |
120 |
15 |
267 |
7 |
| 2104 |
15970 |
15950 |
16130 |
15950 |
16130 |
16060 |
160 |
90 |
5 |
43 |
1 |
| 2105 |
16020 |
16025 |
16175 |
16005 |
16175 |
16055 |
155 |
35 |
4 |
28 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
227789 |
214515 / -2036 |
| 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 |
| 2006 |
14400 |
14415 |
14460 |
14260 |
14460 |
14360 |
60 |
-40 |
3365 |
3055 |
-1739 |
| 2007 |
14280 |
14215 |
14295 |
14125 |
14220 |
14200 |
-60 |
-80 |
25610 |
26473 |
-2182 |
| 2008 |
14170 |
14130 |
14175 |
14000 |
14125 |
14075 |
-45 |
-95 |
5918 |
10754 |
698 |
| 2009 |
14065 |
14030 |
14070 |
13900 |
13990 |
13960 |
-75 |
-105 |
1368 |
6612 |
539 |
| 2010 |
14040 |
13960 |
14000 |
13870 |
13935 |
13910 |
-105 |
-130 |
212 |
1861 |
103 |
| 2011 |
14005 |
13960 |
13990 |
13865 |
13930 |
13915 |
-75 |
-90 |
35 |
1409 |
3 |
| 2012 |
14020 |
13945 |
13945 |
13900 |
13945 |
13920 |
-75 |
-100 |
5 |
428 |
-2 |
| 2101 |
13990 |
13960 |
14030 |
13860 |
13920 |
13935 |
-70 |
-55 |
56 |
160 |
26 |
| 2102 |
14000 |
|
|
|
13920 |
13920 |
-80 |
-80 |
0 |
27 |
0 |
| 2103 |
13995 |
13895 |
13895 |
13895 |
13895 |
13895 |
-100 |
-100 |
1 |
28 |
0 |
| 2104 |
14000 |
|
|
|
13920 |
13920 |
-80 |
-80 |
0 |
21 |
0 |
| 2105 |
13930 |
13400 |
13995 |
13400 |
13925 |
13810 |
-5 |
-120 |
4 |
8 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
36574 |
50836 / -2552 |
| 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 |
| 2006 |
100000 |
100250 |
100890 |
99520 |
99700 |
99980 |
-300 |
-20 |
3065 |
9609 |
-1291 |
| 2007 |
100060 |
100270 |
101070 |
99690 |
99920 |
100240 |
-140 |
180 |
70366 |
41380 |
-4342 |
| 2008 |
100210 |
100660 |
101300 |
99850 |
100080 |
100420 |
-130 |
210 |
542120 |
90639 |
3979 |
| 2009 |
100310 |
100750 |
101340 |
99940 |
100150 |
100500 |
-160 |
190 |
22727 |
41565 |
489 |
| 2010 |
100350 |
100610 |
101290 |
99930 |
100260 |
100480 |
-90 |
130 |
12443 |
15286 |
1180 |
| 2011 |
100260 |
100480 |
101070 |
99780 |
100100 |
100290 |
-160 |
30 |
1147 |
4398 |
29 |
| 2012 |
100420 |
100380 |
101080 |
99910 |
100720 |
100390 |
300 |
-30 |
88 |
755 |
6 |
| 2101 |
100230 |
100690 |
101340 |
100000 |
100120 |
100560 |
-110 |
330 |
1025 |
6522 |
-59 |
| 2102 |
100140 |
100520 |
100520 |
100520 |
100520 |
100520 |
380 |
380 |
1 |
122 |
0 |
| 2103 |
100590 |
100720 |
101300 |
100330 |
100600 |
100650 |
10 |
60 |
7 |
150 |
-2 |
| 2104 |
100770 |
101120 |
101120 |
100750 |
100750 |
100840 |
-20 |
70 |
4 |
35 |
2 |
| 2105 |
100990 |
100950 |
101600 |
100680 |
100880 |
100990 |
-110 |
0 |
15 |
75 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
653008 |
210536 / -7 |
| 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 |
| 2006 |
136210 |
136720 |
138580 |
136540 |
137900 |
137460 |
1690 |
1250 |
733 |
1791 |
-363 |
| 2007 |
133750 |
134300 |
136040 |
134100 |
135560 |
134850 |
1810 |
1100 |
13730 |
8817 |
-1334 |
| 2008 |
132880 |
133060 |
134740 |
133060 |
134420 |
133860 |
1540 |
980 |
40325 |
32601 |
2046 |
| 2009 |
131930 |
132370 |
133620 |
132010 |
133280 |
132760 |
1350 |
830 |
2017 |
2157 |
19 |
| 2010 |
131630 |
131810 |
132670 |
131470 |
132280 |
132110 |
650 |
480 |
208 |
145 |
31 |
| 2011 |
131180 |
|
|
|
131650 |
131650 |
470 |
470 |
0 |
2 |
0 |
| 2012 |
130810 |
|
|
|
131620 |
131620 |
810 |
810 |
0 |
10 |
0 |
| 2101 |
131020 |
131500 |
132100 |
131200 |
132100 |
131650 |
1080 |
630 |
4 |
128 |
1 |
| 2102 |
127080 |
|
|
|
127080 |
127080 |
0 |
0 |
0 |
4 |
0 |
| 2103 |
129990 |
|
|
|
130620 |
130620 |
630 |
630 |
0 |
2 |
0 |
| 2104 |
127080 |
|
|
|
127690 |
127690 |
610 |
610 |
0 |
0 |
0 |
| 2105 |
130370 |
|
|
|
130370 |
130370 |
0 |
0 |
0 |
5 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
57017 |
45662 / 400 |
发表评论