上海期货收盘行情5月31日（周二）
| 交割月 |
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 |
| 品种:铜 |
| 1606 |
35700 |
35700 |
35930 |
35630 |
35770 |
35770 |
70 |
70 |
29436 |
64542 |
-5930 |
| 1607 |
35790 |
35810 |
36000 |
35650 |
35780 |
35810 |
-10 |
20 |
155694 |
198248 |
-18194 |
| 1608 |
35770 |
35780 |
35990 |
35640 |
35750 |
35800 |
-20 |
30 |
173512 |
321466 |
18778 |
| 1609 |
35770 |
35760 |
36010 |
35650 |
35820 |
35820 |
50 |
50 |
44696 |
129570 |
7724 |
| 1610 |
35800 |
35830 |
36030 |
35680 |
35850 |
35860 |
50 |
60 |
7774 |
30112 |
1878 |
| 1611 |
35800 |
35800 |
36050 |
35700 |
35920 |
35840 |
120 |
40 |
1296 |
8400 |
180 |
| 1612 |
35820 |
35870 |
36020 |
35730 |
35930 |
35920 |
110 |
100 |
836 |
5930 |
-32 |
| 1701 |
35860 |
35760 |
36080 |
35760 |
35940 |
35890 |
80 |
30 |
152 |
4786 |
-22 |
| 1702 |
35870 |
35880 |
36020 |
35770 |
35950 |
35940 |
80 |
70 |
110 |
2372 |
30 |
| 1703 |
35990 |
35900 |
36100 |
35870 |
36010 |
35980 |
20 |
-10 |
34 |
2322 |
-14 |
| 1704 |
35940 |
35970 |
35970 |
35920 |
35920 |
35950 |
-20 |
10 |
14 |
930 |
0 |
| 1705 |
35980 |
36000 |
36120 |
35980 |
36080 |
36040 |
100 |
60 |
22 |
404 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
413576 |
769082 / 4398 |
| 交割月 |
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 |
| 品种:铝 |
| 1606 |
12470 |
12515 |
12595 |
12470 |
12500 |
12545 |
30 |
75 |
14506 |
53042 |
-3738 |
| 1607 |
12255 |
12325 |
12370 |
12225 |
12260 |
12305 |
5 |
50 |
148640 |
197334 |
-13442 |
| 1608 |
12120 |
12165 |
12200 |
12055 |
12095 |
12135 |
-25 |
15 |
70780 |
178354 |
3538 |
| 1609 |
12030 |
12035 |
12070 |
11945 |
12000 |
12025 |
-30 |
-5 |
30904 |
109974 |
4234 |
| 1610 |
11985 |
11975 |
12000 |
11880 |
11925 |
11960 |
-60 |
-25 |
6480 |
39102 |
1306 |
| 1611 |
11975 |
11965 |
11980 |
11875 |
11905 |
11935 |
-70 |
-40 |
1180 |
20462 |
224 |
| 1612 |
11975 |
11975 |
12000 |
11885 |
11905 |
11950 |
-70 |
-25 |
742 |
12394 |
86 |
| 1701 |
11975 |
12020 |
12020 |
11855 |
11855 |
11955 |
-120 |
-20 |
80 |
2046 |
32 |
| 1702 |
11975 |
11985 |
12075 |
11890 |
11910 |
11970 |
-65 |
-5 |
154 |
1268 |
-12 |
| 1703 |
11975 |
12000 |
12025 |
11810 |
11810 |
11980 |
-165 |
5 |
92 |
1232 |
28 |
| 1704 |
11975 |
11990 |
12025 |
11895 |
11980 |
11945 |
5 |
-30 |
84 |
186 |
16 |
| 1705 |
11980 |
12085 |
12090 |
11905 |
11930 |
11975 |
-50 |
-5 |
108 |
422 |
44 |
| 小计 |
|
|
|
|
|
|
|
|
273750 |
615816 / -7684 |
| 交割月 |
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 |
| 品种:锌 |
| 1606 |
14975 |
15000 |
15075 |
14885 |
15030 |
15000 |
55 |
25 |
8182 |
37944 |
-1832 |
| 1607 |
15015 |
15060 |
15130 |
14920 |
15095 |
15040 |
80 |
25 |
193010 |
117952 |
-13170 |
| 1608 |
15035 |
15075 |
15165 |
14945 |
15110 |
15075 |
75 |
40 |
112628 |
118944 |
1546 |
| 1609 |
15055 |
15085 |
15180 |
14970 |
15130 |
15095 |
75 |
40 |
26272 |
32974 |
3896 |
| 1610 |
15070 |
15065 |
15190 |
14995 |
15155 |
15135 |
85 |
65 |
434 |
2028 |
84 |
| 1611 |
15080 |
15085 |
15200 |
15025 |
15165 |
15130 |
85 |
50 |
48 |
506 |
-2 |
| 1612 |
15095 |
15120 |
15210 |
15120 |
15180 |
15160 |
85 |
65 |
80 |
406 |
34 |
| 1701 |
15100 |
15070 |
15205 |
14965 |
15190 |
15115 |
90 |
15 |
130 |
1662 |
10 |
| 1702 |
15030 |
|
|
|
15030 |
15030 |
0 |
0 |
0 |
218 |
0 |
| 1703 |
15040 |
|
|
|
15040 |
15040 |
0 |
0 |
0 |
112 |
0 |
| 1704 |
15130 |
|
|
|
15130 |
15130 |
0 |
0 |
0 |
66 |
0 |
| 1705 |
15105 |
|
|
|
15105 |
15105 |
0 |
0 |
0 |
56 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
340784 |
312868 / -9434 |
| 交割月 |
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 |
| 品种:铅 |
| 1606 |
12820 |
12900 |
13280 |
12510 |
13280 |
12780 |
460 |
-40 |
2890 |
4356 |
-870 |
| 1607 |
12825 |
12830 |
12900 |
12730 |
12785 |
12795 |
-40 |
-30 |
4420 |
14396 |
262 |
| 1608 |
12830 |
12870 |
12875 |
12770 |
12795 |
12810 |
-35 |
-20 |
1750 |
6904 |
344 |
| 1609 |
12840 |
12840 |
12890 |
12800 |
12830 |
12840 |
-10 |
0 |
32 |
410 |
-6 |
| 1610 |
12855 |
12900 |
12900 |
12885 |
12885 |
12885 |
30 |
30 |
22 |
138 |
-16 |
| 1611 |
12860 |
|
|
|
12890 |
12890 |
30 |
30 |
0 |
70 |
0 |
| 1612 |
12925 |
12945 |
12945 |
12945 |
12945 |
12945 |
20 |
20 |
2 |
192 |
0 |
| 1701 |
12865 |
|
|
|
12865 |
12865 |
0 |
0 |
0 |
124 |
0 |
| 1702 |
12910 |
|
|
|
12925 |
12925 |
15 |
15 |
0 |
136 |
0 |
| 1703 |
12950 |
|
|
|
12970 |
12970 |
20 |
20 |
0 |
80 |
0 |
| 1704 |
12995 |
|
|
|
13015 |
13015 |
20 |
20 |
0 |
94 |
0 |
| 1705 |
13000 |
|
|
|
13020 |
13020 |
20 |
20 |
0 |
10 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
9116 |
26910 / -286 |
| 交割月 |
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 |
| 品种:镍 |
| 1606 |
65900 |
65450 |
67300 |
65450 |
67000 |
66770 |
1100 |
870 |
158 |
1416 |
-2 |
| 1607 |
66330 |
66730 |
67600 |
66730 |
67600 |
66940 |
1270 |
610 |
26 |
342 |
12 |
| 1608 |
67190 |
67210 |
68160 |
67210 |
67850 |
67590 |
660 |
400 |
30 |
292 |
2 |
| 1609 |
67250 |
67400 |
68390 |
67200 |
68090 |
67820 |
840 |
570 |
653542 |
667272 |
6854 |
| 1610 |
67470 |
68010 |
68690 |
67730 |
68500 |
68080 |
1030 |
610 |
50 |
386 |
6 |
| 1611 |
67410 |
68990 |
68990 |
68990 |
68990 |
68990 |
1580 |
1580 |
4 |
160 |
2 |
| 1612 |
68040 |
68590 |
68590 |
68470 |
68480 |
68510 |
440 |
470 |
12 |
176 |
-6 |
| 1701 |
68210 |
68480 |
69450 |
68340 |
69120 |
68890 |
910 |
680 |
16700 |
78846 |
538 |
| 1702 |
68840 |
69810 |
69810 |
69810 |
69810 |
69810 |
970 |
970 |
2 |
54 |
2 |
| 1703 |
69120 |
69890 |
69890 |
69890 |
69890 |
69890 |
770 |
770 |
4 |
68 |
0 |
| 1704 |
68130 |
|
|
|
68130 |
68130 |
0 |
0 |
0 |
18 |
0 |
| 1705 |
69370 |
69580 |
70670 |
69580 |
70200 |
70270 |
830 |
900 |
214 |
632 |
112 |
| 小计 |
|
|
|
|
|
|
|
|
670742 |
749662 / 7520 |
| 交割月 |
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 |
| 品种:锡 |
| 1606 |
105880 |
107500 |
107500 |
105590 |
105590 |
106540 |
-290 |
660 |
4 |
8 |
2 |
| 1607 |
106060 |
105290 |
108500 |
105290 |
107500 |
107190 |
1440 |
1130 |
8 |
14 |
-4 |
| 1608 |
106250 |
|
|
|
107380 |
107380 |
1130 |
1130 |
0 |
0 |
0 |
| 1609 |
107960 |
107510 |
108980 |
107510 |
108650 |
108380 |
690 |
420 |
12918 |
10220 |
-620 |
| 1610 |
109420 |
|
|
|
109850 |
109850 |
430 |
430 |
0 |
24 |
0 |
| 1611 |
107090 |
|
|
|
107510 |
107510 |
420 |
420 |
0 |
2 |
0 |
| 1612 |
109500 |
|
|
|
109930 |
109930 |
430 |
430 |
0 |
20 |
0 |
| 1701 |
106750 |
|
|
|
107170 |
107170 |
420 |
420 |
0 |
22 |
0 |
| 1702 |
123270 |
|
|
|
123270 |
123270 |
0 |
0 |
0 |
0 |
0 |
| 1703 |
114640 |
|
|
|
115090 |
115090 |
450 |
450 |
0 |
0 |
0 |
| 1704 |
114730 |
|
|
|
114730 |
114730 |
0 |
0 |
0 |
0 |
0 |
| 1705 |
112920 |
|
|
|
112920 |
112920 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
12930 |
10310 / -622 |
| 交割月 |
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 |
| 品种:黄金 |
| 1606 |
255.20 |
255.05 |
258.00 |
254.85 |
256.95 |
256.40 |
1.75 |
1.20 |
12386 |
8936 |
-6234 |
| 1607 |
254.50 |
|
|
|
254.50 |
254.50 |
0.00 |
0.00 |
0 |
20 |
0 |
| 1608 |
255.40 |
257.20 |
257.40 |
257.20 |
257.40 |
257.30 |
2.00 |
1.90 |
4 |
74 |
-2 |
| 1610 |
256.35 |
258.20 |
258.20 |
258.20 |
258.20 |
258.20 |
1.85 |
1.85 |
6 |
76 |
-2 |
| 1612 |
256.85 |
256.75 |
259.00 |
256.50 |
258.95 |
257.95 |
2.10 |
1.10 |
207452 |
280976 |
-30716 |
| 1702 |
256.55 |
259.60 |
259.75 |
259.60 |
259.75 |
259.60 |
3.20 |
3.05 |
12 |
122 |
10 |
| 1704 |
259.40 |
259.50 |
260.00 |
259.50 |
260.00 |
259.65 |
0.60 |
0.25 |
6 |
194 |
4 |
| 1706 |
259.10 |
259.05 |
261.50 |
258.95 |
261.20 |
260.05 |
2.10 |
0.95 |
94 |
156 |
20 |
| 小计 |
|
|
|
|
|
|
|
|
219960 |
290554 / -36920 |
| 交割月 |
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 |
| 品种:白银 |
| 1606 |
3486 |
3461 |
3499 |
3461 |
3482 |
3480 |
-4 |
-6 |
40112 |
128706 |
-8226 |
| 1607 |
3481 |
3470 |
3511 |
3470 |
3501 |
3492 |
20 |
11 |
258 |
918 |
98 |
| 1608 |
3510 |
3500 |
3529 |
3500 |
3526 |
3509 |
16 |
-1 |
12 |
382 |
0 |
| 1609 |
3527 |
3520 |
3559 |
3518 |
3543 |
3532 |
16 |
5 |
280 |
1326 |
64 |
| 1610 |
3587 |
3530 |
3571 |
3530 |
3551 |
3540 |
-36 |
-47 |
34 |
662 |
-20 |
| 1611 |
3608 |
3538 |
3569 |
3538 |
3569 |
3547 |
-39 |
-61 |
8 |
274 |
4 |
| 1612 |
3588 |
3571 |
3605 |
3560 |
3586 |
3583 |
-2 |
-5 |
378000 |
592934 |
12854 |
| 1701 |
3614 |
3598 |
3625 |
3590 |
3608 |
3607 |
-6 |
-7 |
146 |
592 |
14 |
| 1702 |
3647 |
3627 |
3627 |
3627 |
3627 |
3627 |
-20 |
-20 |
8 |
328 |
0 |
| 1703 |
3629 |
3622 |
3648 |
3622 |
3648 |
3635 |
19 |
6 |
4 |
188 |
2 |
| 1704 |
3675 |
|
|
|
3675 |
3675 |
0 |
0 |
0 |
84 |
0 |
| 1705 |
3668 |
3682 |
3684 |
3673 |
3683 |
3682 |
15 |
14 |
54 |
126 |
48 |
| 小计 |
|
|
|
|
|
|
|
|
418916 |
726520 / 4838 |
| 交割月 |
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 |
| 品种:螺纹钢 |
| 1606 |
1970 |
1997 |
1997 |
1904 |
1930 |
1931 |
-40 |
-39 |
1844 |
1680 |
-364 |
| 1607 |
2019 |
2013 |
2034 |
1962 |
1962 |
2001 |
-57 |
-18 |
612 |
3072 |
76 |
| 1608 |
2040 |
2053 |
2075 |
2021 |
2021 |
2043 |
-19 |
3 |
830 |
2154 |
-342 |
| 1609 |
2016 |
2019 |
2050 |
1996 |
2001 |
2024 |
-15 |
8 |
15888 |
14464 |
56 |
| 1610 |
1994 |
1985 |
2028 |
1973 |
1978 |
1999 |
-16 |
5 |
7125598 |
2941886 |
87706 |
| 1611 |
1962 |
1971 |
1997 |
1939 |
1948 |
1965 |
-14 |
3 |
406 |
4668 |
-26 |
| 1612 |
1960 |
1970 |
1991 |
1952 |
1956 |
1966 |
-4 |
6 |
204 |
2548 |
20 |
| 1701 |
1957 |
1963 |
1991 |
1946 |
1953 |
1969 |
-4 |
12 |
289692 |
713576 |
28578 |
| 1702 |
1932 |
1934 |
1965 |
1923 |
1925 |
1941 |
-7 |
9 |
1810 |
15158 |
68 |
| 1703 |
1937 |
1952 |
1973 |
1906 |
1944 |
1956 |
7 |
19 |
154 |
4574 |
-52 |
| 1704 |
1966 |
1988 |
2006 |
1962 |
1962 |
1981 |
-4 |
15 |
214 |
2668 |
16 |
| 1705 |
1966 |
1971 |
2000 |
1962 |
1964 |
1979 |
-2 |
13 |
14376 |
46850 |
2610 |
| 小计 |
|
|
|
|
|
|
|
|
7451628 |
3753298 / 118346 |
| 交割月 |
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 |
| 品种:线材 |
| 1606 |
2340 |
|
|
|
2340 |
2340 |
0 |
0 |
0 |
0 |
0 |
| 1607 |
2122 |
|
|
|
2122 |
2122 |
0 |
0 |
0 |
0 |
0 |
| 1608 |
2122 |
|
|
|
2122 |
2122 |
0 |
0 |
0 |
0 |
0 |
| 1609 |
2264 |
|
|
|
2264 |
2264 |
0 |
0 |
0 |
0 |
0 |
| 1610 |
2283 |
|
|
|
2283 |
2283 |
0 |
0 |
0 |
0 |
0 |
| 1611 |
2221 |
|
|
|
2221 |
2221 |
0 |
0 |
0 |
0 |
0 |
| 1612 |
2221 |
|
|
|
2221 |
2221 |
0 |
0 |
0 |
0 |
0 |
| 1701 |
2779 |
|
|
|
2779 |
2779 |
0 |
0 |
0 |
0 |
0 |
| 1702 |
2573 |
|
|
|
2573 |
2573 |
0 |
0 |
0 |
0 |
0 |
| 1703 |
2573 |
|
|
|
2573 |
2573 |
0 |
0 |
0 |
0 |
0 |
| 1704 |
2573 |
|
|
|
2573 |
2573 |
0 |
0 |
0 |
0 |
0 |
| 1705 |
2573 |
|
|
|
2573 |
2573 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
0 |
0 / 0 |
特别提示：本信息由相关企业自行提供，真实性未证实，仅供参考。请谨慎采用，风险自负。
[ 铜价搜索 ]
[ ]
[ 告诉好友 ]
[ 打印本文 ]
[ 关闭窗口 ]
