2020年5月18日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/5/18 15:31:04
| 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 |
43000 |
42860 |
43330 |
42730 |
43270 |
43060 |
270 |
60 |
67642 |
106766 |
-4401 |
| 2007 |
42810 |
42750 |
43220 |
42580 |
43120 |
42910 |
310 |
100 |
79596 |
102419 |
2013 |
| 2008 |
42810 |
42700 |
43160 |
42550 |
43060 |
42880 |
250 |
70 |
25385 |
54198 |
2252 |
| 2009 |
42750 |
42600 |
43140 |
42520 |
43050 |
42850 |
300 |
100 |
12088 |
37937 |
1646 |
| 2010 |
42700 |
42660 |
43140 |
42530 |
43070 |
42890 |
370 |
190 |
2366 |
19012 |
211 |
| 2011 |
42720 |
42650 |
43090 |
42530 |
43040 |
42850 |
320 |
130 |
1195 |
8340 |
180 |
| 2012 |
42760 |
42650 |
43120 |
42530 |
43010 |
42900 |
250 |
140 |
472 |
5291 |
240 |
| 2101 |
42920 |
42800 |
43120 |
42500 |
43090 |
42750 |
170 |
-170 |
167 |
1391 |
46 |
| 2102 |
42990 |
42790 |
43130 |
42540 |
43120 |
42810 |
130 |
-180 |
32 |
992 |
9 |
| 2103 |
43030 |
42680 |
43180 |
42660 |
43080 |
42870 |
50 |
-160 |
44 |
726 |
4 |
| 2104 |
43010 |
42740 |
43120 |
42740 |
43120 |
42980 |
110 |
-30 |
21 |
266 |
2 |
| 2105 |
43010 |
43030 |
43030 |
42990 |
42990 |
43010 |
-20 |
0 |
2 |
1 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
189010 |
337339 / 2203 |
| 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 |
12805 |
12805 |
13130 |
12785 |
13075 |
12975 |
270 |
170 |
67330 |
86629 |
-2775 |
| 2007 |
12560 |
12580 |
12830 |
12520 |
12760 |
12685 |
200 |
125 |
137366 |
160025 |
5794 |
| 2008 |
12435 |
12410 |
12625 |
12385 |
12560 |
12525 |
125 |
90 |
49809 |
103110 |
5540 |
| 2009 |
12395 |
12445 |
12545 |
12335 |
12485 |
12470 |
90 |
75 |
35932 |
69232 |
1702 |
| 2010 |
12380 |
12390 |
12505 |
12320 |
12440 |
12430 |
60 |
50 |
10966 |
42205 |
-24 |
| 2011 |
12360 |
12395 |
12460 |
12310 |
12415 |
12415 |
55 |
55 |
8080 |
19441 |
2142 |
| 2012 |
12370 |
12355 |
12440 |
12305 |
12405 |
12405 |
35 |
35 |
2172 |
14119 |
310 |
| 2101 |
12380 |
12355 |
12445 |
12325 |
12415 |
12415 |
35 |
35 |
1460 |
4157 |
46 |
| 2102 |
12395 |
12360 |
12460 |
12360 |
12430 |
12430 |
35 |
35 |
750 |
2178 |
-368 |
| 2103 |
12420 |
12500 |
12500 |
12440 |
12440 |
12445 |
20 |
25 |
749 |
3888 |
-577 |
| 2104 |
12435 |
12505 |
12505 |
12450 |
12460 |
12460 |
25 |
25 |
245 |
2869 |
-122 |
| 2105 |
12435 |
12495 |
12550 |
12480 |
12480 |
12490 |
45 |
55 |
52 |
39 |
39 |
| 小计 |
|
|
|
|
|
|
|
|
314911 |
507892 / 11707 |
| 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 |
16480 |
16490 |
16770 |
16420 |
16645 |
16615 |
165 |
135 |
30805 |
46142 |
-2711 |
| 2007 |
16410 |
16415 |
16735 |
16365 |
16595 |
16555 |
185 |
145 |
127459 |
115562 |
865 |
| 2008 |
16335 |
16365 |
16655 |
16290 |
16530 |
16490 |
195 |
155 |
25791 |
51389 |
984 |
| 2009 |
16305 |
16320 |
16610 |
16260 |
16500 |
16460 |
195 |
155 |
7772 |
14329 |
241 |
| 2010 |
16275 |
16290 |
16560 |
16235 |
16450 |
16420 |
175 |
145 |
2006 |
6612 |
-44 |
| 2011 |
16285 |
16275 |
16530 |
16225 |
16420 |
16405 |
135 |
120 |
726 |
2940 |
53 |
| 2012 |
16190 |
16310 |
16490 |
16280 |
16430 |
16425 |
240 |
235 |
131 |
1171 |
9 |
| 2101 |
16160 |
16360 |
16485 |
16260 |
16440 |
16430 |
280 |
270 |
131 |
549 |
23 |
| 2102 |
16265 |
16285 |
16285 |
16260 |
16260 |
16270 |
-5 |
5 |
6 |
236 |
0 |
| 2103 |
16255 |
16355 |
16470 |
16355 |
16470 |
16400 |
215 |
145 |
6 |
194 |
-2 |
| 2104 |
16285 |
16225 |
16420 |
16225 |
16420 |
16340 |
135 |
55 |
5 |
33 |
-1 |
| 2105 |
16285 |
|
|
|
16285 |
16285 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
194838 |
239157 / -583 |
| 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 |
13835 |
13895 |
14005 |
13835 |
13955 |
13920 |
120 |
85 |
16992 |
18465 |
-2877 |
| 2007 |
13715 |
13750 |
13890 |
13730 |
13830 |
13810 |
115 |
95 |
12926 |
17741 |
451 |
| 2008 |
13650 |
13655 |
13800 |
13650 |
13765 |
13750 |
115 |
100 |
1037 |
4863 |
293 |
| 2009 |
13545 |
13585 |
13735 |
13580 |
13710 |
13685 |
165 |
140 |
550 |
3719 |
176 |
| 2010 |
13535 |
13605 |
13705 |
13595 |
13670 |
13665 |
135 |
130 |
47 |
622 |
31 |
| 2011 |
13585 |
13595 |
13700 |
13550 |
13660 |
13630 |
75 |
45 |
7 |
293 |
0 |
| 2012 |
13585 |
13650 |
13670 |
13640 |
13670 |
13650 |
85 |
65 |
11 |
384 |
1 |
| 2101 |
13535 |
13645 |
13685 |
13625 |
13685 |
13660 |
150 |
125 |
5 |
85 |
2 |
| 2102 |
13570 |
|
|
|
13620 |
13620 |
50 |
50 |
0 |
28 |
0 |
| 2103 |
13550 |
13645 |
13645 |
13645 |
13645 |
13645 |
95 |
95 |
1 |
30 |
0 |
| 2104 |
13520 |
13620 |
13620 |
13620 |
13620 |
13620 |
100 |
100 |
2 |
21 |
1 |
| 2105 |
13520 |
13550 |
13550 |
13550 |
13550 |
13550 |
30 |
30 |
1 |
1 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
31579 |
46252 / -1921 |
| 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 |
99610 |
98880 |
100140 |
97950 |
99630 |
99000 |
20 |
-610 |
15375 |
22172 |
-1602 |
| 2007 |
99770 |
98810 |
100360 |
98150 |
99860 |
99090 |
90 |
-680 |
665198 |
99467 |
-948 |
| 2008 |
99840 |
99000 |
100360 |
98270 |
99880 |
99270 |
40 |
-570 |
54145 |
57087 |
447 |
| 2009 |
99880 |
99090 |
100380 |
98330 |
99950 |
99260 |
70 |
-620 |
26548 |
35539 |
1029 |
| 2010 |
99870 |
99000 |
100310 |
98320 |
99850 |
99210 |
-20 |
-660 |
2902 |
3696 |
108 |
| 2011 |
99570 |
98650 |
100000 |
98120 |
99580 |
98940 |
10 |
-630 |
797 |
2240 |
225 |
| 2012 |
99760 |
98950 |
100190 |
98160 |
99710 |
99210 |
-50 |
-550 |
174 |
647 |
44 |
| 2101 |
99840 |
100000 |
100330 |
98480 |
99820 |
99320 |
-20 |
-520 |
1575 |
3598 |
305 |
| 2102 |
100030 |
99540 |
100290 |
99320 |
100240 |
99690 |
210 |
-340 |
60 |
178 |
50 |
| 2103 |
99800 |
99060 |
100220 |
99060 |
100220 |
99550 |
420 |
-250 |
5 |
135 |
1 |
| 2104 |
100050 |
99360 |
100220 |
98870 |
100200 |
99480 |
150 |
-570 |
11 |
30 |
-2 |
| 2105 |
100050 |
99550 |
99850 |
99100 |
99850 |
99410 |
-200 |
-640 |
6 |
6 |
6 |
| 小计 |
|
|
|
|
|
|
|
|
766796 |
224795 / -337 |
| 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 |
130970 |
130600 |
132950 |
130050 |
132910 |
131180 |
1940 |
210 |
1093 |
4978 |
-433 |
| 2007 |
128740 |
128750 |
130840 |
127510 |
130750 |
128930 |
2010 |
190 |
37700 |
30286 |
-725 |
| 2008 |
127500 |
127520 |
129500 |
126440 |
129490 |
127920 |
1990 |
420 |
9773 |
26870 |
-411 |
| 2009 |
126800 |
126630 |
128700 |
125790 |
128700 |
127380 |
1900 |
580 |
879 |
1138 |
34 |
| 2010 |
127280 |
126000 |
127360 |
125850 |
127360 |
126590 |
80 |
-690 |
10 |
21 |
-1 |
| 2011 |
127610 |
|
|
|
127610 |
127610 |
0 |
0 |
0 |
0 |
0 |
| 2012 |
127510 |
126000 |
126000 |
126000 |
126000 |
126000 |
-1510 |
-1510 |
1 |
9 |
0 |
| 2101 |
125610 |
125530 |
127280 |
125100 |
127280 |
126440 |
1670 |
830 |
16 |
88 |
3 |
| 2102 |
123070 |
|
|
|
123880 |
123880 |
810 |
810 |
0 |
4 |
0 |
| 2103 |
127120 |
|
|
|
127120 |
127120 |
0 |
0 |
0 |
3 |
0 |
| 2104 |
123690 |
|
|
|
124510 |
124510 |
820 |
820 |
0 |
0 |
0 |
| 2105 |
123690 |
|
|
|
123690 |
123690 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
49472 |
63397 / -1533 |
发表评论