2020年5月6日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2020/5/6 15:13:53
| 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 |
42920 |
42300 |
42920 |
42300 |
42860 |
42720 |
-60 |
-200 |
23957 |
38350 |
-2162 |
| 2006 |
42830 |
42320 |
42780 |
42310 |
42720 |
42560 |
-110 |
-270 |
60410 |
111746 |
-665 |
| 2007 |
42710 |
42410 |
42660 |
42260 |
42570 |
42450 |
-140 |
-260 |
41912 |
85241 |
5816 |
| 2008 |
42680 |
42290 |
42620 |
42200 |
42530 |
42420 |
-150 |
-260 |
14384 |
45256 |
2053 |
| 2009 |
42650 |
42260 |
42590 |
42210 |
42560 |
42420 |
-90 |
-230 |
6096 |
27644 |
1128 |
| 2010 |
42680 |
42500 |
42620 |
42060 |
42580 |
42450 |
-100 |
-230 |
2158 |
15756 |
383 |
| 2011 |
42720 |
42410 |
42700 |
42320 |
42570 |
42500 |
-150 |
-220 |
480 |
6141 |
45 |
| 2012 |
42790 |
42600 |
42720 |
42330 |
42660 |
42520 |
-130 |
-270 |
156 |
3547 |
44 |
| 2101 |
42850 |
42260 |
42750 |
42260 |
42740 |
42530 |
-110 |
-320 |
63 |
1053 |
22 |
| 2102 |
42900 |
42480 |
42740 |
42480 |
42740 |
42650 |
-160 |
-250 |
23 |
925 |
-5 |
| 2103 |
42880 |
42640 |
42760 |
42530 |
42760 |
42610 |
-120 |
-270 |
21 |
645 |
9 |
| 2104 |
42950 |
|
|
|
42950 |
42950 |
0 |
0 |
0 |
166 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
149660 |
336470 / 6668 |
| 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 |
12725 |
12730 |
12920 |
12720 |
12900 |
12860 |
175 |
135 |
8825 |
42700 |
-1180 |
| 2006 |
12560 |
12595 |
12760 |
12565 |
12740 |
12700 |
180 |
140 |
87473 |
104038 |
-2554 |
| 2007 |
12450 |
12400 |
12615 |
12400 |
12585 |
12560 |
135 |
110 |
71746 |
127232 |
5093 |
| 2008 |
12405 |
12385 |
12530 |
12370 |
12460 |
12475 |
55 |
70 |
30854 |
76310 |
1888 |
| 2009 |
12400 |
12375 |
12500 |
12355 |
12410 |
12450 |
10 |
50 |
22783 |
55193 |
406 |
| 2010 |
12395 |
12385 |
12490 |
12380 |
12385 |
12440 |
-10 |
45 |
17300 |
32878 |
-1857 |
| 2011 |
12390 |
12425 |
12495 |
12365 |
12380 |
12415 |
-10 |
25 |
4105 |
13059 |
-6 |
| 2012 |
12385 |
12410 |
12470 |
12365 |
12380 |
12400 |
-5 |
15 |
2914 |
7413 |
1699 |
| 2101 |
12400 |
12500 |
12500 |
12380 |
12420 |
12405 |
20 |
5 |
897 |
1916 |
500 |
| 2102 |
12420 |
12465 |
12495 |
12390 |
12460 |
12440 |
40 |
20 |
437 |
1324 |
208 |
| 2103 |
12475 |
12525 |
12555 |
12440 |
12485 |
12490 |
10 |
15 |
515 |
1474 |
408 |
| 2104 |
12510 |
12525 |
12535 |
12485 |
12520 |
12525 |
10 |
15 |
298 |
513 |
167 |
| 小计 |
|
|
|
|
|
|
|
|
248147 |
464050 / 4772 |
| 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 |
16405 |
16410 |
16640 |
16360 |
16510 |
16510 |
105 |
105 |
11090 |
14735 |
-2850 |
| 2006 |
16370 |
16280 |
16610 |
16260 |
16485 |
16470 |
115 |
100 |
88801 |
78360 |
-1671 |
| 2007 |
16295 |
16225 |
16515 |
16225 |
16385 |
16390 |
90 |
95 |
56524 |
95208 |
10357 |
| 2008 |
16170 |
16100 |
16345 |
16000 |
16225 |
16250 |
55 |
80 |
22297 |
35317 |
3730 |
| 2009 |
16075 |
16035 |
16235 |
15935 |
16135 |
16150 |
60 |
75 |
5954 |
10570 |
832 |
| 2010 |
16025 |
16025 |
16150 |
15955 |
16090 |
16090 |
65 |
65 |
2866 |
4008 |
-348 |
| 2011 |
16000 |
16015 |
16110 |
16005 |
16005 |
16035 |
5 |
35 |
852 |
1771 |
-176 |
| 2012 |
16025 |
16040 |
16115 |
16010 |
16010 |
16080 |
-15 |
55 |
336 |
836 |
-55 |
| 2101 |
16005 |
15915 |
16115 |
15915 |
16010 |
16075 |
5 |
70 |
18 |
380 |
-10 |
| 2102 |
16015 |
16095 |
16105 |
16000 |
16030 |
16060 |
15 |
45 |
17 |
184 |
7 |
| 2103 |
16065 |
16055 |
16095 |
16020 |
16020 |
16070 |
-45 |
5 |
37 |
185 |
8 |
| 2104 |
15980 |
15915 |
16180 |
15915 |
16075 |
16075 |
95 |
95 |
8 |
22 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
188800 |
241576 / 9828 |
| 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 |
13965 |
14015 |
14045 |
13980 |
14045 |
14015 |
80 |
50 |
555 |
1260 |
-470 |
| 2006 |
13670 |
13605 |
13840 |
13605 |
13835 |
13735 |
165 |
65 |
12746 |
24246 |
838 |
| 2007 |
13525 |
13475 |
13645 |
13470 |
13645 |
13565 |
120 |
40 |
3125 |
12637 |
408 |
| 2008 |
13460 |
13380 |
13550 |
13380 |
13545 |
13505 |
85 |
45 |
576 |
2967 |
51 |
| 2009 |
13440 |
13215 |
13515 |
13215 |
13510 |
13480 |
70 |
40 |
628 |
2641 |
241 |
| 2010 |
13430 |
13485 |
13505 |
13485 |
13505 |
13500 |
75 |
70 |
14 |
448 |
4 |
| 2011 |
13440 |
13450 |
13510 |
13450 |
13505 |
13480 |
65 |
40 |
6 |
277 |
2 |
| 2012 |
13445 |
13490 |
13490 |
13490 |
13490 |
13490 |
45 |
45 |
1 |
167 |
1 |
| 2101 |
13555 |
13510 |
13540 |
13500 |
13535 |
13510 |
-20 |
-45 |
14 |
77 |
4 |
| 2102 |
13550 |
13480 |
13480 |
13480 |
13480 |
13480 |
-70 |
-70 |
1 |
24 |
1 |
| 2103 |
13465 |
13500 |
13500 |
13500 |
13500 |
13500 |
35 |
35 |
1 |
20 |
1 |
| 2104 |
13500 |
|
|
|
13500 |
13500 |
0 |
0 |
0 |
10 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
17667 |
44774 / 1081 |
| 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 |
100280 |
98820 |
101210 |
97750 |
101020 |
98990 |
740 |
-1290 |
950 |
6000 |
-146 |
| 2006 |
100560 |
99050 |
101490 |
97800 |
101190 |
99430 |
630 |
-1130 |
63287 |
45303 |
-2877 |
| 2007 |
100630 |
98960 |
101660 |
97800 |
101350 |
99720 |
720 |
-910 |
356750 |
79814 |
20980 |
| 2008 |
100600 |
99000 |
101580 |
98000 |
101370 |
99620 |
770 |
-980 |
42150 |
50097 |
3022 |
| 2009 |
100610 |
99490 |
101690 |
98050 |
101300 |
99670 |
690 |
-940 |
22242 |
28699 |
1239 |
| 2010 |
100470 |
98960 |
101490 |
98030 |
101200 |
99530 |
730 |
-940 |
5747 |
2293 |
229 |
| 2011 |
100430 |
98990 |
101500 |
98100 |
101090 |
100070 |
660 |
-360 |
285 |
615 |
-42 |
| 2012 |
100350 |
99160 |
101280 |
98200 |
101280 |
99450 |
930 |
-900 |
65 |
277 |
-6 |
| 2101 |
100420 |
99110 |
101460 |
98190 |
101400 |
99640 |
980 |
-780 |
1653 |
2378 |
153 |
| 2102 |
100450 |
99260 |
101470 |
98330 |
101340 |
100010 |
890 |
-440 |
26 |
142 |
-7 |
| 2103 |
100280 |
99250 |
101240 |
99200 |
101240 |
100110 |
960 |
-170 |
11 |
130 |
-4 |
| 2104 |
100450 |
98560 |
101340 |
98250 |
101340 |
99610 |
890 |
-840 |
18 |
33 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
493184 |
215781 / 22542 |
| 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 |
132580 |
133980 |
135830 |
132410 |
134820 |
133280 |
2240 |
700 |
34 |
550 |
8 |
| 2006 |
129210 |
128150 |
131100 |
128150 |
130630 |
130250 |
1420 |
1040 |
3107 |
10073 |
-349 |
| 2007 |
126990 |
127400 |
129700 |
127390 |
128680 |
128940 |
1690 |
1950 |
35848 |
29402 |
989 |
| 2008 |
126060 |
126280 |
128510 |
126100 |
127400 |
127770 |
1340 |
1710 |
6897 |
18771 |
2439 |
| 2009 |
125200 |
125650 |
127300 |
125410 |
126500 |
126750 |
1300 |
1550 |
393 |
893 |
-12 |
| 2010 |
124950 |
|
|
|
125230 |
125230 |
280 |
280 |
0 |
20 |
0 |
| 2011 |
125940 |
|
|
|
125940 |
125940 |
0 |
0 |
0 |
0 |
0 |
| 2012 |
125930 |
|
|
|
125930 |
125930 |
0 |
0 |
0 |
9 |
0 |
| 2101 |
124790 |
127180 |
127180 |
127180 |
127180 |
127180 |
2390 |
2390 |
1 |
59 |
0 |
| 2102 |
125870 |
|
|
|
125870 |
125870 |
0 |
0 |
0 |
4 |
0 |
| 2103 |
125700 |
|
|
|
125700 |
125700 |
0 |
0 |
0 |
3 |
0 |
| 2104 |
123220 |
|
|
|
125570 |
125570 |
2350 |
2350 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
46280 |
59784 / 3075 |
发表评论