2020年5月21日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/5/21 15:08:06
| 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 |
43820 |
44000 |
44560 |
43850 |
44190 |
44290 |
370 |
470 |
63992 |
91381 |
-4264 |
| 2007 |
43700 |
43890 |
44500 |
43750 |
44150 |
44200 |
450 |
500 |
107082 |
112770 |
3370 |
| 2008 |
43680 |
43790 |
44450 |
43700 |
44140 |
44170 |
460 |
490 |
35129 |
55757 |
269 |
| 2009 |
43680 |
43760 |
44450 |
43710 |
44150 |
44190 |
470 |
510 |
19200 |
43094 |
2558 |
| 2010 |
43700 |
43760 |
44500 |
43710 |
44190 |
44230 |
490 |
530 |
6031 |
19252 |
1445 |
| 2011 |
43690 |
43850 |
44490 |
43750 |
44170 |
44200 |
480 |
510 |
1142 |
8128 |
92 |
| 2012 |
43700 |
43850 |
44500 |
43710 |
44200 |
44240 |
500 |
540 |
858 |
6131 |
55 |
| 2101 |
43780 |
43830 |
44520 |
43770 |
44280 |
44340 |
500 |
560 |
246 |
1613 |
88 |
| 2102 |
43770 |
43860 |
44520 |
43860 |
44330 |
44340 |
560 |
570 |
60 |
1073 |
2 |
| 2103 |
43750 |
43990 |
44550 |
43990 |
44350 |
44330 |
600 |
580 |
54 |
771 |
10 |
| 2104 |
43760 |
43860 |
44600 |
43860 |
44230 |
44330 |
470 |
570 |
41 |
347 |
2 |
| 2105 |
43830 |
43890 |
44700 |
43740 |
43910 |
44300 |
80 |
470 |
17 |
13 |
3 |
| 小计 |
|
|
|
|
|
|
|
|
233852 |
340330 / 3630 |
| 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 |
13215 |
13230 |
13345 |
12935 |
13040 |
13165 |
-175 |
-50 |
57837 |
80913 |
-3492 |
| 2007 |
12870 |
12860 |
13020 |
12640 |
12775 |
12845 |
-95 |
-25 |
162060 |
156694 |
-3326 |
| 2008 |
12685 |
12700 |
12825 |
12525 |
12630 |
12680 |
-55 |
-5 |
62462 |
106320 |
1318 |
| 2009 |
12610 |
12660 |
12750 |
12495 |
12600 |
12615 |
-10 |
5 |
33879 |
69992 |
3697 |
| 2010 |
12565 |
12565 |
12700 |
12480 |
12570 |
12585 |
5 |
20 |
18561 |
41378 |
-1247 |
| 2011 |
12525 |
12545 |
12665 |
12460 |
12550 |
12535 |
25 |
10 |
7386 |
25529 |
606 |
| 2012 |
12510 |
12525 |
12655 |
12455 |
12550 |
12530 |
40 |
20 |
3011 |
16606 |
766 |
| 2101 |
12505 |
12535 |
12670 |
12485 |
12530 |
12595 |
25 |
90 |
1096 |
4539 |
247 |
| 2102 |
12525 |
12590 |
12690 |
12505 |
12525 |
12610 |
0 |
85 |
205 |
2274 |
60 |
| 2103 |
12550 |
12715 |
12715 |
12525 |
12550 |
12655 |
0 |
105 |
85 |
3949 |
46 |
| 2104 |
12575 |
12610 |
12720 |
12540 |
12580 |
12690 |
5 |
115 |
223 |
2959 |
89 |
| 2105 |
12585 |
12745 |
12760 |
12560 |
12560 |
12695 |
-25 |
110 |
16 |
80 |
15 |
| 小计 |
|
|
|
|
|
|
|
|
346821 |
511233 / -1221 |
| 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 |
16840 |
16820 |
16830 |
16535 |
16580 |
16695 |
-260 |
-145 |
35719 |
37350 |
-2517 |
| 2007 |
16805 |
16770 |
16780 |
16405 |
16495 |
16620 |
-310 |
-185 |
206047 |
106319 |
-7882 |
| 2008 |
16730 |
16730 |
16740 |
16365 |
16420 |
16570 |
-310 |
-160 |
56049 |
58442 |
4485 |
| 2009 |
16675 |
16665 |
16710 |
16345 |
16415 |
16550 |
-260 |
-125 |
15925 |
17334 |
2641 |
| 2010 |
16635 |
16640 |
16700 |
16340 |
16410 |
16545 |
-225 |
-90 |
3807 |
7462 |
394 |
| 2011 |
16605 |
16605 |
16675 |
16300 |
16395 |
16515 |
-210 |
-90 |
1724 |
4029 |
847 |
| 2012 |
16585 |
16625 |
16660 |
16330 |
16390 |
16480 |
-195 |
-105 |
232 |
1300 |
105 |
| 2101 |
16575 |
16400 |
16640 |
16320 |
16325 |
16485 |
-250 |
-90 |
72 |
517 |
1 |
| 2102 |
16535 |
16380 |
16640 |
16380 |
16445 |
16570 |
-90 |
35 |
33 |
250 |
18 |
| 2103 |
16585 |
16370 |
16630 |
16320 |
16320 |
16500 |
-265 |
-85 |
15 |
211 |
7 |
| 2104 |
16590 |
16370 |
16635 |
16370 |
16500 |
16540 |
-90 |
-50 |
6 |
38 |
3 |
| 2105 |
16595 |
16660 |
16670 |
16395 |
16395 |
16570 |
-200 |
-25 |
11 |
16 |
9 |
| 小计 |
|
|
|
|
|
|
|
|
319640 |
233268 / -1889 |
| 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 |
14120 |
14200 |
14335 |
14125 |
14265 |
14210 |
145 |
90 |
12724 |
12420 |
-1658 |
| 2007 |
14050 |
14145 |
14280 |
14065 |
14170 |
14160 |
120 |
110 |
35181 |
25102 |
4226 |
| 2008 |
13970 |
14065 |
14175 |
13985 |
14080 |
14060 |
110 |
90 |
3513 |
5296 |
552 |
| 2009 |
13890 |
13920 |
14085 |
13890 |
14000 |
13975 |
110 |
85 |
1590 |
3844 |
234 |
| 2010 |
13830 |
13870 |
14015 |
13850 |
13960 |
13915 |
130 |
85 |
682 |
1112 |
411 |
| 2011 |
13850 |
13900 |
14000 |
13855 |
13975 |
13930 |
125 |
80 |
34 |
336 |
9 |
| 2012 |
13845 |
13925 |
14030 |
13840 |
13985 |
13945 |
140 |
100 |
43 |
402 |
18 |
| 2101 |
13870 |
13880 |
13980 |
13865 |
13890 |
13890 |
20 |
20 |
29 |
113 |
1 |
| 2102 |
13790 |
|
|
|
13900 |
13900 |
110 |
110 |
0 |
27 |
0 |
| 2103 |
13840 |
13815 |
13985 |
13815 |
13920 |
13895 |
80 |
55 |
11 |
28 |
-2 |
| 2104 |
13775 |
|
|
|
13850 |
13850 |
75 |
75 |
0 |
21 |
0 |
| 2105 |
13800 |
|
|
|
13805 |
13805 |
5 |
5 |
0 |
2 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
53807 |
48703 / 3791 |
| 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 |
102370 |
102280 |
105500 |
101930 |
104860 |
104260 |
2490 |
1890 |
16278 |
15736 |
-1691 |
| 2007 |
102540 |
102520 |
105810 |
102290 |
105110 |
104430 |
2570 |
1890 |
435297 |
116870 |
16820 |
| 2008 |
102550 |
102660 |
105780 |
102360 |
105180 |
104420 |
2630 |
1870 |
411870 |
66885 |
6417 |
| 2009 |
102610 |
102660 |
105770 |
102400 |
105180 |
104470 |
2570 |
1860 |
44036 |
36587 |
1448 |
| 2010 |
102620 |
102640 |
105670 |
102340 |
105210 |
104200 |
2590 |
1580 |
11745 |
6556 |
2236 |
| 2011 |
102230 |
102350 |
105330 |
102020 |
104840 |
103980 |
2610 |
1750 |
5446 |
3357 |
1478 |
| 2012 |
102260 |
102640 |
105340 |
102140 |
105150 |
104390 |
2890 |
2130 |
1045 |
843 |
96 |
| 2101 |
102380 |
102600 |
105500 |
102190 |
105000 |
104340 |
2620 |
1960 |
1959 |
3524 |
191 |
| 2102 |
102460 |
103000 |
105310 |
103000 |
105110 |
104700 |
2650 |
2240 |
22 |
140 |
-10 |
| 2103 |
102450 |
103610 |
105480 |
103610 |
104890 |
104610 |
2440 |
2160 |
18 |
135 |
4 |
| 2104 |
102610 |
103780 |
105270 |
103740 |
105070 |
104350 |
2460 |
1740 |
21 |
27 |
0 |
| 2105 |
102910 |
102930 |
105600 |
102870 |
105330 |
104720 |
2420 |
1810 |
25 |
26 |
11 |
| 小计 |
|
|
|
|
|
|
|
|
927762 |
250686 / 27000 |
| 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 |
135800 |
136370 |
138180 |
135850 |
136720 |
137050 |
920 |
1250 |
1066 |
3646 |
-567 |
| 2007 |
133570 |
134600 |
136180 |
133820 |
134770 |
135000 |
1200 |
1430 |
47665 |
29442 |
-1158 |
| 2008 |
131860 |
132780 |
134480 |
132170 |
133280 |
133390 |
1420 |
1530 |
12474 |
25833 |
-1331 |
| 2009 |
130830 |
131840 |
133440 |
131420 |
132360 |
132590 |
1530 |
1760 |
2389 |
1510 |
351 |
| 2010 |
130810 |
130890 |
131860 |
130890 |
131860 |
131530 |
1050 |
720 |
3 |
21 |
3 |
| 2011 |
129800 |
|
|
|
130740 |
130740 |
940 |
940 |
0 |
0 |
0 |
| 2012 |
129150 |
131400 |
131900 |
131390 |
131390 |
131520 |
2240 |
2370 |
4 |
11 |
1 |
| 2101 |
129300 |
131550 |
131600 |
131100 |
131100 |
131450 |
1800 |
2150 |
4 |
93 |
-1 |
| 2102 |
126670 |
|
|
|
127500 |
127500 |
830 |
830 |
0 |
4 |
0 |
| 2103 |
129990 |
|
|
|
129990 |
129990 |
0 |
0 |
0 |
2 |
0 |
| 2104 |
126720 |
|
|
|
126720 |
126720 |
0 |
0 |
0 |
0 |
0 |
| 2105 |
126390 |
|
|
|
126410 |
126410 |
20 |
20 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
63605 |
60562 / -2702 |
发表评论