上海期货收盘行情6月17日（周五）
| 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 |
35710 |
35280 |
35640 |
35200 |
35610 |
35420 |
-100 |
-290 |
49574 |
121248 |
-5120 |
| 1608 |
35690 |
35210 |
35600 |
35160 |
35560 |
35330 |
-130 |
-360 |
259350 |
268414 |
-16300 |
| 1609 |
35660 |
35200 |
35570 |
35140 |
35550 |
35310 |
-110 |
-350 |
97750 |
178204 |
6026 |
| 1610 |
35630 |
35190 |
35550 |
35150 |
35540 |
35310 |
-90 |
-320 |
23298 |
52308 |
2046 |
| 1611 |
35660 |
35180 |
35550 |
35130 |
35530 |
35390 |
-130 |
-270 |
4578 |
16006 |
674 |
| 1612 |
35660 |
35300 |
35550 |
35200 |
35550 |
35360 |
-110 |
-300 |
792 |
8072 |
244 |
| 1701 |
35700 |
35210 |
35630 |
35210 |
35630 |
35370 |
-70 |
-330 |
304 |
5068 |
60 |
| 1702 |
35630 |
35240 |
35620 |
35240 |
35620 |
35420 |
-10 |
-210 |
108 |
2706 |
32 |
| 1703 |
35700 |
35360 |
35670 |
35280 |
35670 |
35560 |
-30 |
-140 |
68 |
2942 |
-4 |
| 1704 |
35730 |
35370 |
35660 |
35330 |
35660 |
35460 |
-70 |
-270 |
36 |
1372 |
-10 |
| 1705 |
35780 |
35350 |
35670 |
35350 |
35670 |
35540 |
-110 |
-240 |
48 |
870 |
4 |
| 1706 |
35680 |
35420 |
35690 |
35410 |
35610 |
35510 |
-70 |
-170 |
36 |
70 |
12 |
| 小计 |
|
|
|
|
|
|
|
|
435942 |
657280 / -12336 |
| 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 |
12080 |
12030 |
12155 |
11995 |
12135 |
12095 |
55 |
15 |
19682 |
119602 |
-5604 |
| 1608 |
11910 |
11870 |
11990 |
11830 |
11985 |
11920 |
75 |
10 |
128992 |
201532 |
-4222 |
| 1609 |
11820 |
11780 |
11895 |
11750 |
11880 |
11825 |
60 |
5 |
41668 |
108752 |
-4178 |
| 1610 |
11785 |
11745 |
11855 |
11725 |
11815 |
11790 |
30 |
5 |
12382 |
48508 |
806 |
| 1611 |
11785 |
11750 |
11845 |
11735 |
11805 |
11780 |
20 |
-5 |
4866 |
28472 |
1060 |
| 1612 |
11775 |
11750 |
11835 |
11730 |
11805 |
11775 |
30 |
0 |
1880 |
16490 |
506 |
| 1701 |
11795 |
11780 |
11835 |
11780 |
11825 |
11810 |
30 |
15 |
388 |
2300 |
30 |
| 1702 |
11790 |
11810 |
11845 |
11805 |
11820 |
11805 |
30 |
15 |
26 |
1480 |
12 |
| 1703 |
11800 |
11790 |
11875 |
11790 |
11830 |
11825 |
30 |
25 |
10 |
1076 |
0 |
| 1704 |
11815 |
11770 |
11830 |
11770 |
11830 |
11820 |
15 |
5 |
38 |
222 |
30 |
| 1705 |
11835 |
11785 |
11850 |
11785 |
11845 |
11825 |
10 |
-10 |
6 |
624 |
0 |
| 1706 |
11810 |
11960 |
11960 |
11835 |
11835 |
11855 |
25 |
45 |
18 |
16 |
14 |
| 小计 |
|
|
|
|
|
|
|
|
209956 |
529074 / -11546 |
| 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 |
15640 |
15540 |
15645 |
15340 |
15615 |
15480 |
-25 |
-160 |
25636 |
53088 |
-4698 |
| 1608 |
15690 |
15590 |
15690 |
15380 |
15645 |
15530 |
-45 |
-160 |
318696 |
197624 |
-8970 |
| 1609 |
15730 |
15605 |
15730 |
15420 |
15680 |
15575 |
-50 |
-155 |
70090 |
90716 |
2776 |
| 1610 |
15755 |
15635 |
15750 |
15450 |
15725 |
15595 |
-30 |
-160 |
12428 |
20898 |
102 |
| 1611 |
15735 |
15635 |
15710 |
15480 |
15710 |
15630 |
-25 |
-105 |
850 |
3452 |
352 |
| 1612 |
15775 |
15650 |
15735 |
15550 |
15735 |
15660 |
-40 |
-115 |
46 |
588 |
-2 |
| 1701 |
15760 |
15690 |
15775 |
15520 |
15775 |
15665 |
15 |
-95 |
166 |
1906 |
-4 |
| 1702 |
15795 |
|
|
|
15795 |
15795 |
0 |
0 |
0 |
240 |
0 |
| 1703 |
15810 |
15670 |
15905 |
15590 |
15785 |
15735 |
-25 |
-75 |
74 |
150 |
-2 |
| 1704 |
15790 |
15700 |
15800 |
15605 |
15775 |
15715 |
-15 |
-75 |
38 |
356 |
6 |
| 1705 |
15845 |
15655 |
15845 |
15635 |
15845 |
15795 |
0 |
-50 |
100 |
196 |
0 |
| 1706 |
15840 |
15650 |
15770 |
15650 |
15770 |
15700 |
-70 |
-140 |
6 |
6 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
428130 |
369220 / -10438 |
| 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 |
12750 |
12800 |
12840 |
12720 |
12805 |
12785 |
55 |
35 |
2536 |
7142 |
-500 |
| 1608 |
12800 |
12820 |
12935 |
12775 |
12870 |
12830 |
70 |
30 |
6164 |
12986 |
868 |
| 1609 |
12850 |
12880 |
12910 |
12810 |
12880 |
12865 |
30 |
15 |
560 |
1482 |
84 |
| 1610 |
12840 |
12865 |
12905 |
12810 |
12905 |
12860 |
65 |
20 |
36 |
210 |
-6 |
| 1611 |
12840 |
12880 |
12880 |
12865 |
12870 |
12870 |
30 |
30 |
14 |
58 |
-10 |
| 1612 |
12860 |
12860 |
12895 |
12855 |
12895 |
12885 |
35 |
25 |
26 |
190 |
-10 |
| 1701 |
12960 |
|
|
|
12985 |
12985 |
25 |
25 |
0 |
84 |
0 |
| 1702 |
12915 |
|
|
|
12940 |
12940 |
25 |
25 |
0 |
134 |
0 |
| 1703 |
13090 |
|
|
|
13115 |
13115 |
25 |
25 |
0 |
80 |
0 |
| 1704 |
12980 |
|
|
|
12980 |
12980 |
0 |
0 |
0 |
96 |
0 |
| 1705 |
13050 |
|
|
|
13075 |
13075 |
25 |
25 |
0 |
12 |
0 |
| 1706 |
13050 |
|
|
|
13050 |
13050 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
9336 |
22474 / 426 |
| 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 |
70340 |
69540 |
70420 |
69440 |
70420 |
69830 |
80 |
-510 |
52 |
460 |
-26 |
| 1608 |
70380 |
69630 |
70780 |
69630 |
70780 |
70180 |
400 |
-200 |
48 |
254 |
-16 |
| 1609 |
71080 |
70250 |
71450 |
69900 |
71450 |
70520 |
370 |
-560 |
486166 |
557408 |
-10932 |
| 1610 |
72570 |
70590 |
74810 |
70280 |
70780 |
71350 |
-1790 |
-1220 |
46 |
388 |
-6 |
| 1611 |
72120 |
71210 |
71210 |
70340 |
71100 |
70870 |
-1020 |
-1250 |
12 |
172 |
-2 |
| 1612 |
72250 |
71640 |
71780 |
71640 |
71650 |
71710 |
-600 |
-540 |
22 |
172 |
8 |
| 1701 |
72260 |
71460 |
72620 |
71170 |
72580 |
71640 |
320 |
-620 |
34298 |
96188 |
1176 |
| 1702 |
72090 |
|
|
|
72090 |
72090 |
0 |
0 |
0 |
54 |
0 |
| 1703 |
73120 |
71950 |
72700 |
71950 |
72700 |
72450 |
-420 |
-670 |
6 |
62 |
-4 |
| 1704 |
70950 |
|
|
|
70290 |
70290 |
-660 |
-660 |
0 |
20 |
0 |
| 1705 |
73310 |
72580 |
73830 |
72130 |
73830 |
72690 |
520 |
-620 |
232 |
1296 |
-34 |
| 1706 |
73030 |
|
|
|
73030 |
73030 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
520882 |
656474 / -9836 |
| 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 |
113150 |
111290 |
111300 |
110590 |
111300 |
110990 |
-1850 |
-2160 |
224 |
54 |
-222 |
| 1609 |
112400 |
111810 |
113170 |
111280 |
112800 |
112030 |
400 |
-370 |
11516 |
12476 |
918 |
| 1610 |
113920 |
|
|
|
113540 |
113540 |
-380 |
-380 |
0 |
24 |
0 |
| 1611 |
112260 |
|
|
|
111890 |
111890 |
-370 |
-370 |
0 |
0 |
0 |
| 1612 |
111270 |
113480 |
113480 |
113380 |
113380 |
113470 |
2110 |
2200 |
20 |
18 |
-2 |
| 1701 |
113140 |
113520 |
113520 |
110420 |
110420 |
111970 |
-2720 |
-1170 |
4 |
22 |
0 |
| 1702 |
120660 |
|
|
|
120660 |
120660 |
0 |
0 |
0 |
0 |
0 |
| 1703 |
115650 |
|
|
|
114450 |
114450 |
-1200 |
-1200 |
0 |
0 |
0 |
| 1704 |
122320 |
|
|
|
122320 |
122320 |
0 |
0 |
0 |
0 |
0 |
| 1705 |
119980 |
|
|
|
119980 |
119980 |
0 |
0 |
0 |
0 |
0 |
| 1706 |
119980 |
|
|
|
119980 |
119980 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
11764 |
12594 / 694 |
| 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 |
276.00 |
274.75 |
274.75 |
272.25 |
273.25 |
273.10 |
-2.75 |
-2.90 |
8 |
24 |
0 |
| 1608 |
276.85 |
278.85 |
279.35 |
271.80 |
272.55 |
274.65 |
-4.30 |
-2.20 |
32 |
68 |
-10 |
| 1609 |
273.70 |
273.70 |
273.70 |
271.95 |
271.95 |
272.80 |
-1.75 |
-0.90 |
20 |
2 |
2 |
| 1610 |
278.40 |
279.15 |
279.70 |
271.55 |
272.20 |
275.05 |
-6.20 |
-3.35 |
48 |
78 |
14 |
| 1612 |
276.90 |
279.95 |
281.15 |
272.10 |
273.20 |
276.50 |
-3.70 |
-0.40 |
546056 |
320060 |
-4600 |
| 1702 |
279.20 |
281.20 |
282.60 |
274.40 |
276.10 |
279.00 |
-3.10 |
-0.20 |
100 |
236 |
20 |
| 1704 |
279.25 |
276.20 |
276.20 |
274.50 |
274.50 |
275.60 |
-4.75 |
-3.65 |
14 |
206 |
-4 |
| 1706 |
278.95 |
282.00 |
282.90 |
274.05 |
274.70 |
278.05 |
-4.25 |
-0.90 |
822 |
1388 |
-4 |
| 小计 |
|
|
|
|
|
|
|
|
547100 |
322062 / -4582 |
| 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 |
3817 |
3840 |
3840 |
3718 |
3741 |
3766 |
-76 |
-51 |
356 |
1304 |
-2 |
| 1608 |
3836 |
3855 |
3855 |
3745 |
3760 |
3775 |
-76 |
-61 |
272 |
472 |
18 |
| 1609 |
3856 |
3886 |
3886 |
3760 |
3774 |
3806 |
-82 |
-50 |
1828 |
2384 |
142 |
| 1610 |
3862 |
3795 |
3795 |
3795 |
3795 |
3795 |
-67 |
-67 |
4 |
634 |
-4 |
| 1611 |
3897 |
|
|
|
3897 |
3897 |
0 |
0 |
0 |
268 |
0 |
| 1612 |
3900 |
3937 |
3941 |
3810 |
3836 |
3875 |
-64 |
-25 |
804894 |
611744 |
-11776 |
| 1701 |
3930 |
3958 |
3958 |
3838 |
3856 |
3892 |
-74 |
-38 |
116 |
558 |
-30 |
| 1702 |
3957 |
3869 |
3869 |
3869 |
3869 |
3869 |
-88 |
-88 |
2 |
324 |
-2 |
| 1703 |
3940 |
3877 |
3877 |
3877 |
3877 |
3877 |
-63 |
-63 |
2 |
162 |
-2 |
| 1704 |
3939 |
4008 |
4008 |
3962 |
3966 |
3983 |
27 |
44 |
18 |
82 |
0 |
| 1705 |
3986 |
4188 |
4188 |
3904 |
3917 |
3963 |
-69 |
-23 |
132 |
176 |
28 |
| 1706 |
3992 |
4012 |
4012 |
3911 |
3925 |
3959 |
-67 |
-33 |
396 |
266 |
164 |
| 小计 |
|
|
|
|
|
|
|
|
808020 |
618374 / -11464 |
| 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 |
| 1607 |
2066 |
2051 |
2064 |
2041 |
2055 |
2046 |
-11 |
-20 |
328 |
1874 |
-234 |
| 1608 |
2140 |
2115 |
2130 |
2086 |
2130 |
2099 |
-10 |
-41 |
136 |
1328 |
54 |
| 1609 |
2107 |
2087 |
2118 |
2042 |
2093 |
2072 |
-14 |
-35 |
10514 |
12834 |
-1304 |
| 1610 |
2086 |
2069 |
2080 |
2028 |
2074 |
2054 |
-12 |
-32 |
5880856 |
2375822 |
-100426 |
| 1611 |
2046 |
2021 |
2040 |
1995 |
2036 |
2014 |
-10 |
-32 |
416 |
5172 |
-2 |
| 1612 |
2043 |
2027 |
2037 |
2003 |
2031 |
2018 |
-12 |
-25 |
230 |
2954 |
-40 |
| 1701 |
2044 |
2030 |
2045 |
2003 |
2042 |
2022 |
-2 |
-22 |
335650 |
643880 |
7510 |
| 1702 |
2016 |
2002 |
2017 |
1976 |
2013 |
1994 |
-3 |
-22 |
2104 |
14080 |
-58 |
| 1703 |
2031 |
2013 |
2030 |
1996 |
2030 |
2012 |
-1 |
-19 |
262 |
4520 |
84 |
| 1704 |
2056 |
2038 |
2063 |
2019 |
2063 |
2038 |
7 |
-18 |
122 |
2624 |
0 |
| 1705 |
2056 |
2043 |
2060 |
2023 |
2057 |
2039 |
1 |
-17 |
26702 |
63394 |
-4228 |
| 1706 |
2035 |
2033 |
2045 |
2017 |
2031 |
2031 |
-4 |
-4 |
68 |
86 |
44 |
| 小计 |
|
|
|
|
|
|
|
|
6257388 |
3128568 / -98600 |
| 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 |
| 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 |
| 1706 |
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 ]
