2020年5月25日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/5/25 15:06:44
| 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 |
43770 |
43480 |
43770 |
43330 |
43720 |
43590 |
-50 |
-180 |
44986 |
79360 |
-4667 |
| 2007 |
43730 |
43330 |
43680 |
43210 |
43650 |
43450 |
-80 |
-280 |
89226 |
103260 |
-5247 |
| 2008 |
43740 |
43320 |
43630 |
43220 |
43610 |
43450 |
-130 |
-290 |
26588 |
57628 |
600 |
| 2009 |
43760 |
43350 |
43620 |
43240 |
43600 |
43460 |
-160 |
-300 |
12125 |
45665 |
1239 |
| 2010 |
43680 |
43390 |
43610 |
43280 |
43570 |
43490 |
-110 |
-190 |
6010 |
21246 |
1440 |
| 2011 |
43710 |
43490 |
43660 |
43310 |
43660 |
43490 |
-50 |
-220 |
687 |
8231 |
87 |
| 2012 |
43620 |
43370 |
43670 |
43330 |
43670 |
43510 |
50 |
-110 |
405 |
6042 |
-88 |
| 2101 |
43840 |
43520 |
43640 |
43410 |
43620 |
43570 |
-220 |
-270 |
153 |
1702 |
72 |
| 2102 |
43750 |
43580 |
43750 |
43470 |
43750 |
43650 |
0 |
-100 |
140 |
1192 |
108 |
| 2103 |
43890 |
43640 |
43820 |
43520 |
43820 |
43650 |
-70 |
-240 |
31 |
772 |
3 |
| 2104 |
43750 |
43550 |
43870 |
43530 |
43870 |
43690 |
120 |
-60 |
22 |
354 |
5 |
| 2105 |
43850 |
43700 |
43920 |
43630 |
43920 |
43750 |
70 |
-100 |
12 |
33 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
180385 |
325485 / -6440 |
| 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 |
13045 |
13040 |
13175 |
13020 |
13175 |
13125 |
130 |
80 |
26655 |
73812 |
-2625 |
| 2007 |
12800 |
12805 |
12890 |
12765 |
12840 |
12825 |
40 |
25 |
81336 |
157683 |
9 |
| 2008 |
12670 |
12635 |
12720 |
12615 |
12670 |
12665 |
0 |
-5 |
27087 |
111080 |
960 |
| 2009 |
12620 |
12575 |
12655 |
12550 |
12590 |
12600 |
-30 |
-20 |
12730 |
71616 |
-168 |
| 2010 |
12585 |
12540 |
12610 |
12500 |
12550 |
12555 |
-35 |
-30 |
5349 |
43164 |
41 |
| 2011 |
12550 |
12470 |
12570 |
12470 |
12510 |
12515 |
-40 |
-35 |
2336 |
26847 |
187 |
| 2012 |
12540 |
12465 |
12565 |
12465 |
12515 |
12500 |
-25 |
-40 |
1392 |
16594 |
92 |
| 2101 |
12565 |
12520 |
12585 |
12485 |
12520 |
12515 |
-45 |
-50 |
345 |
4590 |
140 |
| 2102 |
12575 |
12500 |
12730 |
12495 |
12550 |
12545 |
-25 |
-30 |
59 |
2287 |
5 |
| 2103 |
12570 |
12470 |
12600 |
12470 |
12600 |
12540 |
30 |
-30 |
13 |
3769 |
6 |
| 2104 |
12615 |
12565 |
12635 |
12560 |
12630 |
12595 |
15 |
-20 |
10 |
2975 |
-2 |
| 2105 |
12655 |
12570 |
12635 |
12570 |
12600 |
12615 |
-55 |
-40 |
30 |
111 |
9 |
| 小计 |
|
|
|
|
|
|
|
|
157342 |
514528 / -1346 |
| 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 |
16440 |
16430 |
16590 |
16280 |
16410 |
16420 |
-30 |
-20 |
19940 |
32650 |
-747 |
| 2007 |
16360 |
16390 |
16515 |
16170 |
16330 |
16350 |
-30 |
-10 |
145398 |
93825 |
-3621 |
| 2008 |
16310 |
16310 |
16430 |
16115 |
16260 |
16280 |
-50 |
-30 |
35507 |
62159 |
269 |
| 2009 |
16300 |
16270 |
16395 |
16080 |
16210 |
16235 |
-90 |
-65 |
8502 |
20033 |
404 |
| 2010 |
16280 |
16230 |
16380 |
16065 |
16200 |
16215 |
-80 |
-65 |
1677 |
8035 |
102 |
| 2011 |
16280 |
16220 |
16340 |
16050 |
16190 |
16180 |
-90 |
-100 |
502 |
4423 |
182 |
| 2012 |
16255 |
16180 |
16330 |
16060 |
16180 |
16160 |
-75 |
-95 |
89 |
1500 |
23 |
| 2101 |
16240 |
16255 |
16340 |
16075 |
16170 |
16160 |
-70 |
-80 |
158 |
667 |
96 |
| 2102 |
16230 |
16205 |
16205 |
16205 |
16205 |
16205 |
-25 |
-25 |
1 |
251 |
-1 |
| 2103 |
16235 |
16225 |
16275 |
16080 |
16180 |
16170 |
-55 |
-65 |
16 |
216 |
3 |
| 2104 |
16320 |
|
|
|
16200 |
16200 |
-120 |
-120 |
0 |
39 |
0 |
| 2105 |
16205 |
16100 |
16155 |
16015 |
16155 |
16090 |
-50 |
-115 |
3 |
21 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
211793 |
223819 / -3289 |
| 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 |
14230 |
14080 |
14535 |
14060 |
14465 |
14360 |
235 |
130 |
7674 |
7655 |
-1670 |
| 2007 |
14110 |
13935 |
14430 |
13935 |
14350 |
14235 |
240 |
125 |
40816 |
29475 |
3610 |
| 2008 |
14000 |
13860 |
14280 |
13860 |
14225 |
14115 |
225 |
115 |
4667 |
7170 |
936 |
| 2009 |
13920 |
13825 |
14220 |
13825 |
14135 |
14060 |
215 |
140 |
1243 |
4274 |
117 |
| 2010 |
13865 |
13825 |
14205 |
13780 |
14110 |
14110 |
245 |
245 |
674 |
1535 |
62 |
| 2011 |
13850 |
13800 |
14180 |
13760 |
14075 |
14125 |
225 |
275 |
588 |
855 |
462 |
| 2012 |
13920 |
13825 |
14130 |
13820 |
14130 |
13930 |
210 |
10 |
32 |
426 |
14 |
| 2101 |
13845 |
13930 |
14080 |
13930 |
14075 |
14015 |
230 |
170 |
29 |
119 |
9 |
| 2102 |
13900 |
|
|
|
14000 |
14000 |
100 |
100 |
0 |
27 |
0 |
| 2103 |
13895 |
13995 |
13995 |
13995 |
13995 |
13995 |
100 |
100 |
1 |
28 |
0 |
| 2104 |
13850 |
|
|
|
14000 |
14000 |
150 |
150 |
0 |
21 |
0 |
| 2105 |
13855 |
14005 |
14005 |
14005 |
14005 |
14005 |
150 |
150 |
1 |
5 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
55725 |
51590 / 3540 |
| 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 |
102200 |
99730 |
101250 |
99730 |
100470 |
100620 |
-1730 |
-1580 |
8156 |
12520 |
-903 |
| 2007 |
102710 |
100000 |
101490 |
100000 |
100650 |
100890 |
-2060 |
-1820 |
259251 |
69967 |
-9705 |
| 2008 |
103030 |
100460 |
101620 |
100250 |
100770 |
101030 |
-2260 |
-2000 |
382991 |
61986 |
-1122 |
| 2009 |
102380 |
100120 |
101670 |
100120 |
100770 |
101010 |
-1610 |
-1370 |
25615 |
37599 |
609 |
| 2010 |
103100 |
100320 |
101620 |
100290 |
100650 |
100930 |
-2450 |
-2170 |
5337 |
8093 |
913 |
| 2011 |
102240 |
100160 |
101350 |
100080 |
100480 |
100640 |
-1760 |
-1600 |
1192 |
4239 |
135 |
| 2012 |
102240 |
100440 |
101360 |
100400 |
100510 |
100800 |
-1730 |
-1440 |
117 |
763 |
-30 |
| 2101 |
102620 |
99820 |
101590 |
99820 |
100560 |
100860 |
-2060 |
-1760 |
1487 |
5669 |
370 |
| 2102 |
102090 |
100410 |
101420 |
100410 |
100680 |
100860 |
-1410 |
-1230 |
12 |
120 |
-7 |
| 2103 |
101840 |
101060 |
101410 |
100620 |
101380 |
100960 |
-460 |
-880 |
19 |
149 |
2 |
| 2104 |
102430 |
101040 |
101480 |
101040 |
101370 |
101360 |
-1060 |
-1070 |
7 |
34 |
3 |
| 2105 |
101820 |
101350 |
101860 |
101120 |
101300 |
101490 |
-520 |
-330 |
114 |
50 |
12 |
| 小计 |
|
|
|
|
|
|
|
|
684298 |
201189 / -9723 |
| 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 |
135250 |
134840 |
136640 |
134760 |
135770 |
135940 |
520 |
690 |
682 |
2984 |
-396 |
| 2007 |
133350 |
132700 |
135180 |
132220 |
133360 |
133950 |
10 |
600 |
46192 |
26195 |
-1992 |
| 2008 |
131850 |
130630 |
133570 |
130630 |
132010 |
132420 |
160 |
570 |
11246 |
18863 |
-2846 |
| 2009 |
130940 |
130200 |
132500 |
130200 |
131100 |
131580 |
160 |
640 |
1500 |
1777 |
111 |
| 2010 |
129210 |
|
|
|
129210 |
129210 |
0 |
0 |
0 |
21 |
0 |
| 2011 |
130550 |
|
|
|
130550 |
130550 |
0 |
0 |
0 |
0 |
0 |
| 2012 |
130110 |
|
|
|
130110 |
130110 |
0 |
0 |
0 |
9 |
0 |
| 2101 |
130870 |
130800 |
131310 |
130000 |
130000 |
130580 |
-870 |
-290 |
8 |
97 |
0 |
| 2102 |
126930 |
|
|
|
126650 |
126650 |
-280 |
-280 |
0 |
4 |
0 |
| 2103 |
129990 |
|
|
|
129990 |
129990 |
0 |
0 |
0 |
2 |
0 |
| 2104 |
126160 |
|
|
|
125880 |
125880 |
-280 |
-280 |
0 |
0 |
0 |
| 2105 |
128880 |
|
|
|
128880 |
128880 |
0 |
0 |
0 |
1 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
59628 |
49953 / -5123 |
发表评论