上海期货收盘行情6月16日（周四）
| 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 |
| 1607 |
35260 |
35990 |
36060 |
35390 |
35440 |
35710 |
180 |
450 |
59234 |
126368 |
-7744 |
| 1608 |
35170 |
35890 |
36000 |
35330 |
35410 |
35690 |
240 |
520 |
313520 |
284714 |
-24810 |
| 1609 |
35150 |
35890 |
35950 |
35310 |
35370 |
35660 |
220 |
510 |
96926 |
172178 |
2146 |
| 1610 |
35140 |
35830 |
35950 |
35310 |
35370 |
35630 |
230 |
490 |
18176 |
50262 |
1222 |
| 1611 |
35130 |
35930 |
35950 |
35310 |
35390 |
35660 |
260 |
530 |
3356 |
15332 |
-80 |
| 1612 |
35190 |
35600 |
35950 |
35320 |
35400 |
35660 |
210 |
470 |
528 |
7828 |
38 |
| 1701 |
35200 |
36000 |
36000 |
35330 |
35450 |
35700 |
250 |
500 |
364 |
5008 |
-54 |
| 1702 |
35190 |
35900 |
35900 |
35430 |
35490 |
35630 |
300 |
440 |
176 |
2674 |
88 |
| 1703 |
35300 |
35980 |
35990 |
35470 |
35470 |
35700 |
170 |
400 |
140 |
2946 |
6 |
| 1704 |
35350 |
35990 |
36010 |
35420 |
35420 |
35730 |
70 |
380 |
72 |
1382 |
-8 |
| 1705 |
35390 |
36020 |
36070 |
35500 |
35540 |
35780 |
150 |
390 |
184 |
866 |
0 |
| 1706 |
35390 |
35850 |
36310 |
35500 |
35590 |
35680 |
200 |
290 |
74 |
58 |
58 |
| 小计 |
|
|
|
|
|
|
|
|
492750 |
669616 / -29138 |
| 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 |
| 1607 |
11990 |
12065 |
12135 |
12045 |
12065 |
12080 |
75 |
90 |
22494 |
125206 |
-2894 |
| 1608 |
11825 |
11920 |
11970 |
11875 |
11915 |
11910 |
90 |
85 |
148418 |
205754 |
-2576 |
| 1609 |
11730 |
11810 |
11870 |
11790 |
11815 |
11820 |
85 |
90 |
43418 |
112930 |
738 |
| 1610 |
11700 |
11775 |
11830 |
11755 |
11785 |
11785 |
85 |
85 |
14078 |
47702 |
886 |
| 1611 |
11705 |
11800 |
11830 |
11755 |
11785 |
11785 |
80 |
80 |
5088 |
27412 |
1390 |
| 1612 |
11710 |
11805 |
11820 |
11750 |
11800 |
11775 |
90 |
65 |
1758 |
15984 |
-132 |
| 1701 |
11720 |
11800 |
11820 |
11780 |
11790 |
11795 |
70 |
75 |
220 |
2270 |
-30 |
| 1702 |
11710 |
11850 |
11850 |
11785 |
11795 |
11790 |
85 |
80 |
92 |
1468 |
22 |
| 1703 |
11740 |
11755 |
11855 |
11755 |
11810 |
11800 |
70 |
60 |
78 |
1076 |
-22 |
| 1704 |
11790 |
11805 |
11835 |
11785 |
11785 |
11815 |
-5 |
25 |
22 |
192 |
0 |
| 1705 |
11770 |
11825 |
11845 |
11825 |
11835 |
11835 |
65 |
65 |
6 |
624 |
-2 |
| 1706 |
11770 |
11810 |
11810 |
11810 |
11810 |
11810 |
40 |
40 |
2 |
2 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
235674 |
540620 / -2618 |
| 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 |
| 1607 |
15590 |
15775 |
15825 |
15500 |
15540 |
15640 |
-50 |
50 |
22720 |
57786 |
-3234 |
| 1608 |
15640 |
15830 |
15875 |
15540 |
15595 |
15690 |
-45 |
50 |
302736 |
206594 |
-6436 |
| 1609 |
15675 |
15865 |
15910 |
15575 |
15620 |
15730 |
-55 |
55 |
62582 |
87940 |
5316 |
| 1610 |
15690 |
15895 |
15925 |
15610 |
15645 |
15755 |
-45 |
65 |
8718 |
20796 |
1358 |
| 1611 |
15705 |
15895 |
15925 |
15625 |
15625 |
15735 |
-80 |
30 |
580 |
3100 |
272 |
| 1612 |
15735 |
15940 |
15940 |
15645 |
15665 |
15775 |
-70 |
40 |
94 |
590 |
18 |
| 1701 |
15770 |
15855 |
15915 |
15680 |
15690 |
15760 |
-80 |
-10 |
336 |
1910 |
-48 |
| 1702 |
15795 |
15795 |
15795 |
15795 |
15795 |
15795 |
0 |
0 |
4 |
240 |
2 |
| 1703 |
15810 |
|
|
|
15810 |
15810 |
0 |
0 |
0 |
152 |
0 |
| 1704 |
15790 |
|
|
|
15790 |
15790 |
0 |
0 |
0 |
350 |
0 |
| 1705 |
15785 |
15905 |
15905 |
15770 |
15770 |
15845 |
-15 |
60 |
10 |
196 |
0 |
| 1706 |
15785 |
15885 |
15885 |
15795 |
15795 |
15840 |
10 |
55 |
4 |
4 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
397784 |
379658 / -2748 |
| 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 |
| 1607 |
12745 |
12825 |
12880 |
12670 |
12765 |
12750 |
20 |
5 |
3062 |
7642 |
-1090 |
| 1608 |
12790 |
12875 |
12940 |
12700 |
12805 |
12800 |
15 |
10 |
5006 |
12118 |
318 |
| 1609 |
12800 |
12940 |
12975 |
12795 |
12850 |
12850 |
50 |
50 |
364 |
1398 |
168 |
| 1610 |
12820 |
12865 |
12865 |
12805 |
12805 |
12840 |
-15 |
20 |
36 |
216 |
36 |
| 1611 |
12885 |
12860 |
12860 |
12835 |
12835 |
12840 |
-50 |
-45 |
8 |
68 |
-4 |
| 1612 |
12895 |
12875 |
12875 |
12855 |
12855 |
12860 |
-40 |
-35 |
8 |
200 |
6 |
| 1701 |
12920 |
12960 |
12960 |
12960 |
12960 |
12960 |
40 |
40 |
2 |
84 |
2 |
| 1702 |
12915 |
|
|
|
12915 |
12915 |
0 |
0 |
0 |
134 |
0 |
| 1703 |
13050 |
|
|
|
13090 |
13090 |
40 |
40 |
0 |
80 |
0 |
| 1704 |
12980 |
|
|
|
12980 |
12980 |
0 |
0 |
0 |
96 |
0 |
| 1705 |
13010 |
|
|
|
13050 |
13050 |
40 |
40 |
0 |
12 |
0 |
| 1706 |
13010 |
|
|
|
13010 |
13010 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
8486 |
22048 / -564 |
| 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 |
| 1607 |
69810 |
71040 |
71040 |
69670 |
69670 |
70340 |
-140 |
530 |
24 |
486 |
-4 |
| 1608 |
70370 |
70630 |
70720 |
69920 |
69970 |
70380 |
-400 |
10 |
24 |
270 |
-10 |
| 1609 |
70740 |
71880 |
71980 |
70170 |
70420 |
71080 |
-320 |
340 |
497828 |
568340 |
-30286 |
| 1610 |
70800 |
72120 |
74500 |
70980 |
70980 |
72570 |
180 |
1770 |
382 |
394 |
-52 |
| 1611 |
70890 |
72120 |
72120 |
72120 |
72120 |
72120 |
1230 |
1230 |
2 |
174 |
2 |
| 1612 |
71030 |
72800 |
72800 |
71680 |
71680 |
72250 |
650 |
1220 |
46 |
164 |
-8 |
| 1701 |
71890 |
73980 |
73980 |
71340 |
71520 |
72260 |
-370 |
370 |
28422 |
95012 |
498 |
| 1702 |
72090 |
|
|
|
72090 |
72090 |
0 |
0 |
0 |
54 |
0 |
| 1703 |
69760 |
73400 |
73400 |
72850 |
72850 |
73120 |
3090 |
3360 |
4 |
66 |
0 |
| 1704 |
70950 |
|
|
|
70950 |
70950 |
0 |
0 |
0 |
20 |
0 |
| 1705 |
73030 |
74700 |
74700 |
72530 |
72540 |
73310 |
-490 |
280 |
278 |
1330 |
92 |
| 1706 |
73030 |
|
|
|
73030 |
73030 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
527010 |
666310 / -29768 |
| 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 |
| 1607 |
108200 |
|
|
|
108200 |
108200 |
0 |
0 |
0 |
0 |
0 |
| 1608 |
109000 |
114450 |
114450 |
110750 |
110750 |
113150 |
1750 |
4150 |
1184 |
276 |
262 |
| 1609 |
111550 |
112080 |
113270 |
111140 |
111440 |
112400 |
-110 |
850 |
16132 |
11558 |
-608 |
| 1610 |
113060 |
|
|
|
113920 |
113920 |
860 |
860 |
0 |
24 |
0 |
| 1611 |
111410 |
|
|
|
112260 |
112260 |
850 |
850 |
0 |
0 |
0 |
| 1612 |
111270 |
|
|
|
111270 |
111270 |
0 |
0 |
0 |
20 |
0 |
| 1701 |
112670 |
113140 |
113140 |
113140 |
113140 |
113140 |
470 |
470 |
2 |
22 |
0 |
| 1702 |
120160 |
|
|
|
120160 |
120160 |
0 |
0 |
0 |
0 |
0 |
| 1703 |
121740 |
|
|
|
115650 |
115650 |
-6090 |
-6090 |
0 |
0 |
0 |
| 1704 |
121820 |
|
|
|
121820 |
121820 |
0 |
0 |
0 |
0 |
0 |
| 1705 |
119490 |
|
|
|
119490 |
119490 |
0 |
0 |
0 |
0 |
0 |
| 1706 |
119490 |
|
|
|
119490 |
119490 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
17318 |
11900 / -346 |
| 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 |
| 1607 |
274.60 |
274.90 |
277.90 |
274.90 |
277.90 |
276.00 |
3.30 |
1.40 |
18 |
24 |
-2 |
| 1608 |
273.70 |
273.95 |
280.30 |
273.75 |
280.30 |
276.85 |
6.60 |
3.15 |
52 |
78 |
-4 |
| 1609 |
273.70 |
|
|
|
273.70 |
273.70 |
0.00 |
0.00 |
0 |
0 |
0 |
| 1610 |
273.90 |
274.05 |
279.85 |
274.05 |
278.85 |
278.40 |
4.95 |
4.50 |
88 |
64 |
2 |
| 1612 |
274.85 |
274.40 |
280.40 |
273.65 |
279.95 |
276.90 |
5.10 |
2.05 |
363092 |
324660 |
27298 |
| 1702 |
275.40 |
274.85 |
281.95 |
274.10 |
281.45 |
279.20 |
6.05 |
3.80 |
248 |
216 |
122 |
| 1704 |
276.50 |
275.65 |
281.95 |
275.65 |
281.95 |
279.25 |
5.45 |
2.75 |
22 |
210 |
2 |
| 1706 |
276.60 |
275.65 |
282.00 |
275.60 |
281.70 |
278.95 |
5.10 |
2.35 |
1002 |
1392 |
552 |
| 小计 |
|
|
|
|
|
|
|
|
364522 |
326644 / 27970 |
| 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 |
| 1607 |
3766 |
3770 |
3844 |
3754 |
3840 |
3817 |
74 |
51 |
322 |
1306 |
126 |
| 1608 |
3785 |
3802 |
3878 |
3802 |
3878 |
3836 |
93 |
51 |
86 |
454 |
12 |
| 1609 |
3805 |
3816 |
3884 |
3805 |
3879 |
3856 |
74 |
51 |
1050 |
2242 |
154 |
| 1610 |
3815 |
3820 |
3890 |
3820 |
3872 |
3862 |
57 |
47 |
10 |
638 |
0 |
| 1611 |
3838 |
3893 |
3900 |
3893 |
3900 |
3897 |
62 |
59 |
6 |
268 |
0 |
| 1612 |
3860 |
3871 |
3945 |
3835 |
3935 |
3900 |
75 |
40 |
684578 |
623520 |
41050 |
| 1701 |
3877 |
3879 |
3966 |
3879 |
3950 |
3930 |
73 |
53 |
284 |
588 |
-10 |
| 1702 |
3927 |
3957 |
3957 |
3957 |
3957 |
3957 |
30 |
30 |
2 |
326 |
0 |
| 1703 |
3890 |
3915 |
3983 |
3913 |
3983 |
3940 |
93 |
50 |
38 |
164 |
-2 |
| 1704 |
3913 |
3939 |
3939 |
3939 |
3939 |
3939 |
26 |
26 |
2 |
82 |
0 |
| 1705 |
3935 |
3946 |
4029 |
3932 |
4010 |
3986 |
75 |
51 |
68 |
148 |
-2 |
| 1706 |
3935 |
3980 |
4028 |
3879 |
4014 |
3992 |
79 |
57 |
224 |
102 |
102 |
| 小计 |
|
|
|
|
|
|
|
|
686670 |
629838 / 41430 |
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 ]
