上海期货收盘行情6月10日（周一）
| 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 |
35420 |
35530 |
35670 |
35350 |
35490 |
35530 |
70 |
110 |
42604 |
115508 |
-5740 |
| 1608 |
35330 |
35410 |
35630 |
35320 |
35460 |
35470 |
130 |
140 |
226642 |
264384 |
-4030 |
| 1609 |
35310 |
35430 |
35600 |
35280 |
35440 |
35450 |
130 |
140 |
86138 |
180844 |
2640 |
| 1610 |
35310 |
35450 |
35590 |
35280 |
35450 |
35450 |
140 |
140 |
16040 |
53854 |
1546 |
| 1611 |
35390 |
35450 |
35590 |
35270 |
35440 |
35470 |
50 |
80 |
3042 |
16514 |
508 |
| 1612 |
35360 |
35440 |
35610 |
35350 |
35450 |
35490 |
90 |
130 |
138 |
8088 |
16 |
| 1701 |
35370 |
35470 |
35680 |
35370 |
35510 |
35540 |
140 |
170 |
390 |
5118 |
50 |
| 1702 |
35420 |
35510 |
35610 |
35450 |
35510 |
35490 |
90 |
70 |
38 |
2714 |
8 |
| 1703 |
35560 |
35510 |
35680 |
35440 |
35550 |
35600 |
-10 |
40 |
30 |
2952 |
10 |
| 1704 |
35460 |
35610 |
35650 |
35420 |
35550 |
35540 |
90 |
80 |
28 |
1374 |
2 |
| 1705 |
35540 |
35610 |
35750 |
35450 |
35630 |
35620 |
90 |
80 |
98 |
896 |
26 |
| 1706 |
35510 |
35660 |
35840 |
35600 |
35610 |
35700 |
100 |
190 |
20 |
82 |
12 |
| 小计 |
|
|
|
|
|
|
|
|
375208 |
652328 / -4952 |
| 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 |
12095 |
12120 |
12295 |
12080 |
12265 |
12185 |
170 |
90 |
29706 |
111144 |
-8458 |
| 1608 |
11920 |
11965 |
12125 |
11910 |
12100 |
12020 |
180 |
100 |
192464 |
203438 |
1906 |
| 1609 |
11825 |
11870 |
12000 |
11800 |
11980 |
11905 |
155 |
80 |
54148 |
108380 |
-372 |
| 1610 |
11790 |
11815 |
11915 |
11750 |
11900 |
11850 |
110 |
60 |
16800 |
50404 |
1896 |
| 1611 |
11780 |
11825 |
11890 |
11735 |
11875 |
11815 |
95 |
35 |
4376 |
29230 |
758 |
| 1612 |
11775 |
11785 |
11890 |
11750 |
11875 |
11835 |
100 |
60 |
1334 |
16918 |
428 |
| 1701 |
11810 |
11815 |
11900 |
11770 |
11890 |
11840 |
80 |
30 |
334 |
2422 |
122 |
| 1702 |
11805 |
11815 |
11875 |
11815 |
11875 |
11820 |
70 |
15 |
22 |
1496 |
16 |
| 1703 |
11825 |
11835 |
11900 |
11810 |
11870 |
11840 |
45 |
15 |
70 |
1072 |
-4 |
| 1704 |
11820 |
11880 |
11890 |
11820 |
11890 |
11875 |
70 |
55 |
16 |
220 |
-2 |
| 1705 |
11825 |
11890 |
11940 |
11885 |
11940 |
11900 |
115 |
75 |
12 |
624 |
0 |
| 1706 |
11855 |
|
|
|
11855 |
11855 |
0 |
0 |
0 |
16 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
299282 |
525364 / -3710 |
| 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 |
15480 |
15515 |
15625 |
15420 |
15550 |
15530 |
70 |
50 |
16804 |
51528 |
-1560 |
| 1608 |
15530 |
15530 |
15665 |
15460 |
15590 |
15560 |
60 |
30 |
278240 |
191632 |
-5992 |
| 1609 |
15575 |
15585 |
15705 |
15500 |
15625 |
15605 |
50 |
30 |
67614 |
95452 |
4736 |
| 1610 |
15595 |
15600 |
15725 |
15530 |
15655 |
15640 |
60 |
45 |
7856 |
23048 |
2150 |
| 1611 |
15630 |
15625 |
15750 |
15550 |
15680 |
15650 |
50 |
20 |
782 |
4004 |
552 |
| 1612 |
15660 |
15710 |
15755 |
15600 |
15645 |
15655 |
-15 |
-5 |
302 |
726 |
138 |
| 1701 |
15665 |
15715 |
15760 |
15580 |
15720 |
15695 |
55 |
30 |
746 |
2014 |
108 |
| 1702 |
15795 |
15720 |
15720 |
15685 |
15700 |
15700 |
-95 |
-95 |
26 |
218 |
-22 |
| 1703 |
15735 |
15690 |
15760 |
15690 |
15760 |
15725 |
25 |
-10 |
18 |
146 |
-4 |
| 1704 |
15715 |
15760 |
15795 |
15690 |
15795 |
15735 |
80 |
20 |
30 |
346 |
-10 |
| 1705 |
15795 |
15745 |
15795 |
15690 |
15775 |
15750 |
-20 |
-45 |
40 |
198 |
2 |
| 1706 |
15700 |
15715 |
15910 |
15670 |
15800 |
15870 |
100 |
170 |
930 |
770 |
764 |
| 小计 |
|
|
|
|
|
|
|
|
373388 |
370082 / 862 |
| 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 |
12785 |
12800 |
12830 |
12645 |
12760 |
12770 |
-25 |
-15 |
1846 |
6374 |
-768 |
| 1608 |
12830 |
12840 |
12880 |
12685 |
12790 |
12795 |
-40 |
-35 |
5668 |
13598 |
612 |
| 1609 |
12865 |
12875 |
12875 |
12760 |
12800 |
12825 |
-65 |
-40 |
398 |
1548 |
66 |
| 1610 |
12860 |
12800 |
12800 |
12800 |
12800 |
12800 |
-60 |
-60 |
2 |
212 |
2 |
| 1611 |
12870 |
|
|
|
12805 |
12805 |
-65 |
-65 |
0 |
58 |
0 |
| 1612 |
12885 |
12910 |
12910 |
12910 |
12910 |
12910 |
25 |
25 |
2 |
190 |
0 |
| 1701 |
12985 |
|
|
|
13010 |
13010 |
25 |
25 |
0 |
84 |
0 |
| 1702 |
12940 |
|
|
|
12940 |
12940 |
0 |
0 |
0 |
134 |
0 |
| 1703 |
13115 |
|
|
|
13140 |
13140 |
25 |
25 |
0 |
80 |
0 |
| 1704 |
12980 |
|
|
|
12980 |
12980 |
0 |
0 |
0 |
96 |
0 |
| 1705 |
13075 |
|
|
|
13100 |
13100 |
25 |
25 |
0 |
12 |
0 |
| 1706 |
13075 |
|
|
|
13075 |
13075 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
7916 |
22386 / -88 |
| 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 |
69830 |
70850 |
71980 |
70850 |
71870 |
71770 |
2040 |
1940 |
102 |
490 |
30 |
| 1608 |
70180 |
70900 |
72250 |
70830 |
72100 |
71820 |
1920 |
1640 |
64 |
240 |
-14 |
| 1609 |
70520 |
71600 |
72870 |
71090 |
72520 |
72030 |
2000 |
1510 |
617698 |
541624 |
-15784 |
| 1610 |
71350 |
71380 |
73020 |
71380 |
72900 |
72510 |
1550 |
1160 |
54 |
380 |
-8 |
| 1611 |
70870 |
71710 |
73060 |
71710 |
73060 |
72380 |
2190 |
1510 |
4 |
174 |
2 |
| 1612 |
71710 |
72480 |
73850 |
72360 |
73250 |
73300 |
1540 |
1590 |
32 |
164 |
-8 |
| 1701 |
71640 |
72740 |
74150 |
72320 |
73780 |
73320 |
2140 |
1680 |
38428 |
104634 |
8446 |
| 1702 |
72090 |
72080 |
73180 |
72080 |
73180 |
72680 |
1090 |
590 |
28 |
66 |
12 |
| 1703 |
72450 |
73750 |
73770 |
73750 |
73770 |
73760 |
1320 |
1310 |
4 |
60 |
-2 |
| 1704 |
70290 |
|
|
|
71560 |
71560 |
1270 |
1270 |
0 |
20 |
0 |
| 1705 |
72690 |
73710 |
75120 |
73570 |
74770 |
74520 |
2080 |
1830 |
486 |
1528 |
232 |
| 1706 |
73030 |
|
|
|
73030 |
73030 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
656900 |
649380 / -7094 |
| 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 |
110990 |
111160 |
111160 |
111160 |
111160 |
111160 |
170 |
170 |
2 |
54 |
0 |
| 1609 |
112030 |
113000 |
113500 |
111580 |
112300 |
112380 |
270 |
350 |
10244 |
12552 |
76 |
| 1610 |
113540 |
|
|
|
113540 |
113540 |
0 |
0 |
0 |
24 |
0 |
| 1611 |
111890 |
|
|
|
112240 |
112240 |
350 |
350 |
0 |
0 |
0 |
| 1612 |
113470 |
111600 |
111600 |
111600 |
111600 |
111600 |
-1870 |
-1870 |
14 |
4 |
-14 |
| 1701 |
111970 |
|
|
|
110120 |
110120 |
-1850 |
-1850 |
0 |
22 |
0 |
| 1702 |
119410 |
|
|
|
119410 |
119410 |
0 |
0 |
0 |
0 |
0 |
| 1703 |
114450 |
|
|
|
112560 |
112560 |
-1890 |
-1890 |
0 |
0 |
0 |
| 1704 |
121050 |
|
|
|
121050 |
121050 |
0 |
0 |
0 |
0 |
0 |
| 1705 |
118730 |
|
|
|
118730 |
118730 |
0 |
0 |
0 |
0 |
0 |
| 1706 |
118730 |
|
|
|
118730 |
118730 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
10260 |
12656 / 62 |
| 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 |
273.10 |
275.45 |
275.45 |
275.45 |
275.45 |
275.45 |
2.35 |
2.35 |
2 |
22 |
-2 |
| 1608 |
274.65 |
274.15 |
274.15 |
272.45 |
272.60 |
272.55 |
-2.05 |
-2.10 |
398 |
138 |
70 |
| 1609 |
272.80 |
275.50 |
275.50 |
272.45 |
272.45 |
274.15 |
-0.35 |
1.35 |
172 |
28 |
26 |
| 1610 |
275.05 |
274.00 |
274.95 |
272.90 |
273.05 |
274.05 |
-2.00 |
-1.00 |
48 |
80 |
2 |
| 1612 |
276.50 |
274.60 |
276.35 |
272.80 |
273.75 |
274.45 |
-2.75 |
-2.05 |
327082 |
318602 |
-1458 |
| 1702 |
279.00 |
276.20 |
277.15 |
274.40 |
274.95 |
275.50 |
-4.05 |
-3.50 |
30 |
254 |
18 |
| 1704 |
275.60 |
275.55 |
275.75 |
274.95 |
275.10 |
275.35 |
-0.50 |
-0.25 |
12 |
202 |
-4 |
| 1706 |
278.05 |
278.25 |
278.30 |
274.75 |
275.70 |
276.20 |
-2.35 |
-1.85 |
296 |
1414 |
26 |
| 小计 |
|
|
|
|
|
|
|
|
328040 |
320740 / -1322 |
| 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 |
3759 |
3769 |
3736 |
3750 |
3748 |
-16 |
-18 |
472 |
1662 |
358 |
| 1608 |
3775 |
3779 |
3787 |
3760 |
3766 |
3766 |
-9 |
-9 |
418 |
800 |
328 |
| 1609 |
3806 |
3792 |
3815 |
3769 |
3781 |
3792 |
-25 |
-14 |
1696 |
2680 |
296 |
| 1610 |
3795 |
3810 |
3816 |
3788 |
3788 |
3811 |
-7 |
16 |
22 |
624 |
-10 |
| 1611 |
3897 |
3835 |
3835 |
3805 |
3805 |
3825 |
-92 |
-72 |
6 |
268 |
0 |
| 1612 |
3875 |
3846 |
3866 |
3816 |
3841 |
3842 |
-34 |
-33 |
457478 |
624986 |
13242 |
| 1701 |
3892 |
3865 |
3882 |
3836 |
3860 |
3859 |
-32 |
-33 |
86 |
558 |
0 |
| 1702 |
3869 |
3886 |
3886 |
3839 |
3878 |
3872 |
9 |
3 |
70 |
332 |
8 |
| 1703 |
3877 |
3882 |
3883 |
3882 |
3883 |
3882 |
6 |
5 |
8 |
154 |
-8 |
| 1704 |
3983 |
3927 |
3927 |
3916 |
3916 |
3917 |
-67 |
-66 |
14 |
90 |
8 |
| 1705 |
3963 |
3939 |
3939 |
3894 |
3930 |
3909 |
-33 |
-54 |
42 |
156 |
-20 |
| 1706 |
3959 |
3948 |
3961 |
3920 |
3940 |
3938 |
-19 |
-21 |
284 |
292 |
26 |
| 小计 |
|
|
|
|
|
|
|
|
460596 |
632602 / 14228 |
| 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 |
2046 |
2080 |
2082 |
2058 |
2060 |
2063 |
14 |
17 |
98 |
1834 |
-40 |
| 1608 |
2099 |
2133 |
2138 |
2108 |
2119 |
2118 |
20 |
19 |
42 |
1328 |
0 |
| 1609 |
2072 |
2093 |
2168 |
2075 |
2085 |
2097 |
13 |
25 |
10140 |
13726 |
892 |
| 1610 |
2054 |
2072 |
2099 |
2056 |
2062 |
2074 |
8 |
20 |
4848484 |
2389908 |
14086 |
| 1611 |
2014 |
2041 |
2052 |
2016 |
2027 |
2037 |
13 |
23 |
292 |
5122 |
-50 |
| 1612 |
2018 |
2032 |
2051 |
2025 |
2032 |
2040 |
14 |
22 |
94 |
2974 |
20 |
| 1701 |
2022 |
2041 |
2061 |
2026 |
2032 |
2040 |
10 |
18 |
265808 |
636172 |
-7708 |
| 1702 |
1994 |
2020 |
2033 |
2006 |
2012 |
2016 |
18 |
22 |
1892 |
14224 |
144 |
| 1703 |
2012 |
2037 |
2043 |
2021 |
2025 |
2029 |
13 |
17 |
68 |
4504 |
-16 |
| 1704 |
2038 |
2082 |
2082 |
2041 |
2051 |
2051 |
13 |
13 |
88 |
2614 |
-10 |
| 1705 |
2039 |
2058 |
2076 |
2048 |
2052 |
2058 |
13 |
19 |
16876 |
66650 |
3256 |
| 1706 |
2031 |
2050 |
2058 |
2042 |
2049 |
2049 |
18 |
18 |
22 |
84 |
-2 |
| 小计 |
|
|
|
|
|
|
|
|
5143904 |
3139140 / 10572 |
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 ]
