上海期货收盘行情6月21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 |
| 1607 |
35530 |
35610 |
35900 |
35510 |
35570 |
35690 |
40 |
160 |
46376 |
107640 |
-7868 |
| 1608 |
35470 |
35610 |
35880 |
35480 |
35570 |
35680 |
100 |
210 |
252478 |
255898 |
-8486 |
| 1609 |
35450 |
35580 |
35850 |
35450 |
35530 |
35640 |
80 |
190 |
104040 |
184842 |
3998 |
| 1610 |
35450 |
35580 |
35820 |
35450 |
35530 |
35640 |
80 |
190 |
23256 |
55352 |
1498 |
| 1611 |
35470 |
35640 |
35810 |
35450 |
35550 |
35650 |
80 |
180 |
4586 |
17324 |
810 |
| 1612 |
35490 |
35570 |
35820 |
35480 |
35490 |
35670 |
0 |
180 |
650 |
8230 |
142 |
| 1701 |
35540 |
35630 |
35850 |
35520 |
35520 |
35700 |
-20 |
160 |
442 |
5164 |
46 |
| 1702 |
35490 |
35790 |
35790 |
35540 |
35540 |
35650 |
50 |
160 |
44 |
2750 |
36 |
| 1703 |
35600 |
35850 |
35900 |
35570 |
35570 |
35730 |
-30 |
130 |
108 |
2978 |
26 |
| 1704 |
35540 |
35670 |
35900 |
35600 |
35620 |
35750 |
80 |
210 |
72 |
1380 |
6 |
| 1705 |
35620 |
35680 |
35950 |
35660 |
35680 |
35860 |
60 |
240 |
244 |
928 |
32 |
| 1706 |
35700 |
35760 |
35980 |
35690 |
35690 |
35810 |
-10 |
110 |
42 |
86 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
432338 |
642572 / -9756 |
| 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 |
12185 |
12300 |
12420 |
12255 |
12410 |
12345 |
225 |
160 |
36462 |
102404 |
-8740 |
| 1608 |
12020 |
12165 |
12215 |
12095 |
12205 |
12150 |
185 |
130 |
217738 |
201490 |
-1948 |
| 1609 |
11905 |
12015 |
12060 |
11970 |
12055 |
12010 |
150 |
105 |
53526 |
112694 |
4314 |
| 1610 |
11850 |
11925 |
11950 |
11890 |
11945 |
11920 |
95 |
70 |
15890 |
53010 |
2606 |
| 1611 |
11815 |
11890 |
11915 |
11855 |
11885 |
11880 |
70 |
65 |
4896 |
30322 |
1092 |
| 1612 |
11835 |
11900 |
11910 |
11850 |
11895 |
11880 |
60 |
45 |
2308 |
17700 |
782 |
| 1701 |
11840 |
11900 |
11915 |
11860 |
11880 |
11895 |
40 |
55 |
610 |
2512 |
90 |
| 1702 |
11820 |
11890 |
11920 |
11885 |
11900 |
11905 |
80 |
85 |
164 |
1522 |
26 |
| 1703 |
11840 |
11905 |
11925 |
11880 |
11900 |
11920 |
60 |
80 |
98 |
1054 |
-18 |
| 1704 |
11875 |
11920 |
11945 |
11905 |
11905 |
11920 |
30 |
45 |
12 |
220 |
0 |
| 1705 |
11900 |
11945 |
11970 |
11930 |
11930 |
11940 |
30 |
40 |
14 |
622 |
-2 |
| 1706 |
11855 |
11935 |
11935 |
11935 |
11935 |
11935 |
80 |
80 |
8 |
24 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
331726 |
523574 / -1790 |
| 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 |
15530 |
15550 |
15750 |
15510 |
15590 |
15645 |
60 |
115 |
21136 |
45290 |
-6238 |
| 1608 |
15560 |
15600 |
15795 |
15550 |
15655 |
15695 |
95 |
135 |
285762 |
186582 |
-5050 |
| 1609 |
15605 |
15625 |
15830 |
15590 |
15695 |
15725 |
90 |
120 |
68618 |
101442 |
5990 |
| 1610 |
15640 |
15670 |
15850 |
15620 |
15715 |
15765 |
75 |
125 |
8002 |
24218 |
1170 |
| 1611 |
15650 |
15660 |
15860 |
15650 |
15720 |
15790 |
70 |
140 |
842 |
4320 |
316 |
| 1612 |
15655 |
15705 |
15870 |
15705 |
15745 |
15790 |
90 |
135 |
106 |
694 |
-32 |
| 1701 |
15695 |
15710 |
15900 |
15710 |
15800 |
15810 |
105 |
115 |
170 |
2120 |
106 |
| 1702 |
15700 |
15705 |
15875 |
15705 |
15790 |
15815 |
90 |
115 |
80 |
196 |
-22 |
| 1703 |
15725 |
15815 |
15815 |
15815 |
15815 |
15815 |
90 |
90 |
2 |
146 |
0 |
| 1704 |
15735 |
15755 |
15940 |
15735 |
15940 |
15815 |
205 |
80 |
18 |
348 |
2 |
| 1705 |
15750 |
15770 |
15955 |
15760 |
15930 |
15910 |
180 |
160 |
36 |
198 |
0 |
| 1706 |
15870 |
15775 |
15940 |
15775 |
15850 |
15900 |
-20 |
30 |
124 |
774 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
384896 |
366328 / -3754 |
| 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 |
12770 |
12850 |
12850 |
12730 |
12805 |
12810 |
35 |
40 |
1706 |
5816 |
-558 |
| 1608 |
12795 |
12800 |
12885 |
12785 |
12830 |
12835 |
35 |
40 |
5068 |
13618 |
20 |
| 1609 |
12825 |
12830 |
12895 |
12830 |
12860 |
12865 |
35 |
40 |
506 |
1630 |
82 |
| 1610 |
12800 |
12855 |
12885 |
12855 |
12885 |
12880 |
85 |
80 |
12 |
210 |
-2 |
| 1611 |
12805 |
12930 |
12930 |
12905 |
12905 |
12915 |
100 |
110 |
4 |
58 |
0 |
| 1612 |
12910 |
12930 |
12930 |
12930 |
12930 |
12930 |
20 |
20 |
2 |
190 |
0 |
| 1701 |
13010 |
|
|
|
13030 |
13030 |
20 |
20 |
0 |
84 |
0 |
| 1702 |
12940 |
|
|
|
12960 |
12960 |
20 |
20 |
0 |
134 |
0 |
| 1703 |
13140 |
|
|
|
13160 |
13160 |
20 |
20 |
0 |
80 |
0 |
| 1704 |
12980 |
|
|
|
13000 |
13000 |
20 |
20 |
0 |
96 |
0 |
| 1705 |
13100 |
|
|
|
13120 |
13120 |
20 |
20 |
0 |
12 |
0 |
| 1706 |
13100 |
|
|
|
13100 |
13100 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
7298 |
21928 / -458 |
| 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 |
71770 |
72040 |
72800 |
70910 |
72000 |
71990 |
230 |
220 |
134 |
532 |
42 |
| 1608 |
71820 |
72070 |
73040 |
72050 |
72100 |
72490 |
280 |
670 |
86 |
224 |
-16 |
| 1609 |
72030 |
72800 |
73400 |
72000 |
72390 |
72650 |
360 |
620 |
494708 |
515490 |
-26134 |
| 1610 |
72510 |
72870 |
73170 |
72590 |
72590 |
72930 |
80 |
420 |
64 |
372 |
-8 |
| 1611 |
72380 |
|
|
|
72380 |
72380 |
0 |
0 |
0 |
174 |
0 |
| 1612 |
73300 |
73590 |
74060 |
73590 |
73620 |
73750 |
320 |
450 |
6 |
164 |
0 |
| 1701 |
73320 |
73930 |
74690 |
73220 |
73650 |
73900 |
330 |
580 |
39182 |
107928 |
3294 |
| 1702 |
72680 |
73900 |
74710 |
73900 |
74710 |
74300 |
2030 |
1620 |
4 |
64 |
-2 |
| 1703 |
73760 |
74160 |
74160 |
74160 |
74160 |
74160 |
400 |
400 |
2 |
60 |
0 |
| 1704 |
71560 |
|
|
|
71940 |
71940 |
380 |
380 |
0 |
20 |
0 |
| 1705 |
74520 |
74950 |
75680 |
74410 |
74680 |
75030 |
160 |
510 |
400 |
1690 |
162 |
| 1706 |
73030 |
74920 |
74920 |
74920 |
74920 |
74920 |
1890 |
1890 |
4 |
4 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
534590 |
626722 / -22658 |
| 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 |
111160 |
|
|
|
111160 |
111160 |
0 |
0 |
0 |
54 |
0 |
| 1609 |
112380 |
112320 |
112340 |
110660 |
110920 |
111570 |
-1460 |
-810 |
13082 |
12162 |
-390 |
| 1610 |
113540 |
|
|
|
113540 |
113540 |
0 |
0 |
0 |
24 |
0 |
| 1611 |
112240 |
|
|
|
111430 |
111430 |
-810 |
-810 |
0 |
0 |
0 |
| 1612 |
111600 |
|
|
|
110800 |
110800 |
-800 |
-800 |
0 |
4 |
0 |
| 1701 |
110120 |
113160 |
113160 |
113160 |
113160 |
113160 |
3040 |
3040 |
4 |
22 |
0 |
| 1702 |
117440 |
|
|
|
117440 |
117440 |
0 |
0 |
0 |
0 |
0 |
| 1703 |
112560 |
|
|
|
115660 |
115660 |
3100 |
3100 |
0 |
0 |
0 |
| 1704 |
119050 |
|
|
|
119050 |
119050 |
0 |
0 |
0 |
0 |
0 |
| 1705 |
116770 |
|
|
|
116770 |
116770 |
0 |
0 |
0 |
0 |
0 |
| 1706 |
116770 |
|
|
|
116770 |
116770 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
13086 |
12266 / -390 |
| 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 |
275.45 |
275.05 |
275.05 |
274.80 |
274.80 |
274.95 |
-0.65 |
-0.50 |
16 |
8 |
-14 |
| 1608 |
272.55 |
273.00 |
273.85 |
272.15 |
272.15 |
273.30 |
-0.40 |
0.75 |
30 |
124 |
-14 |
| 1609 |
274.15 |
273.75 |
274.30 |
260.40 |
260.40 |
269.55 |
-13.75 |
-4.60 |
20 |
32 |
4 |
| 1610 |
274.05 |
272.00 |
273.60 |
271.65 |
273.15 |
272.50 |
-0.90 |
-1.55 |
10 |
80 |
0 |
| 1612 |
274.45 |
273.65 |
275.05 |
272.55 |
273.20 |
273.70 |
-1.25 |
-0.75 |
252118 |
317422 |
-1180 |
| 1702 |
275.50 |
274.35 |
276.40 |
274.00 |
274.90 |
275.45 |
-0.60 |
-0.05 |
78 |
228 |
-26 |
| 1704 |
275.35 |
274.75 |
275.00 |
274.75 |
275.00 |
274.85 |
-0.35 |
-0.50 |
4 |
202 |
0 |
| 1706 |
276.20 |
275.35 |
276.70 |
274.55 |
275.00 |
275.35 |
-1.20 |
-0.85 |
238 |
1424 |
10 |
| 小计 |
|
|
|
|
|
|
|
|
252514 |
319520 / -1220 |
| 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 |
3748 |
3750 |
3780 |
3748 |
3756 |
3759 |
8 |
11 |
2122 |
2848 |
1186 |
| 1608 |
3766 |
3772 |
3800 |
3765 |
3772 |
3784 |
6 |
18 |
340 |
1042 |
242 |
| 1609 |
3792 |
3794 |
3829 |
3787 |
3802 |
3809 |
10 |
17 |
1130 |
2672 |
-8 |
| 1610 |
3811 |
3809 |
3829 |
3809 |
3826 |
3821 |
15 |
10 |
10 |
622 |
-2 |
| 1611 |
3825 |
3846 |
3846 |
3839 |
3839 |
3842 |
14 |
17 |
4 |
268 |
0 |
| 1612 |
3842 |
3843 |
3882 |
3835 |
3850 |
3857 |
8 |
15 |
424710 |
645754 |
20768 |
| 1701 |
3859 |
3862 |
3876 |
3862 |
3862 |
3870 |
3 |
11 |
34 |
568 |
10 |
| 1702 |
3872 |
3888 |
3888 |
3888 |
3888 |
3888 |
16 |
16 |
4 |
328 |
-4 |
| 1703 |
3882 |
|
|
|
3885 |
3885 |
3 |
3 |
0 |
154 |
0 |
| 1704 |
3917 |
3925 |
3939 |
3911 |
3911 |
3927 |
-6 |
10 |
10 |
90 |
0 |
| 1705 |
3909 |
3930 |
3965 |
3930 |
3955 |
3951 |
46 |
42 |
20 |
158 |
2 |
| 1706 |
3938 |
3936 |
3976 |
3936 |
3943 |
3957 |
5 |
19 |
256 |
330 |
38 |
| 小计 |
|
|
|
|
|
|
|
|
428640 |
654834 / 22232 |
| 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 |
2063 |
2056 |
2099 |
2056 |
2081 |
2083 |
18 |
20 |
132 |
1752 |
-82 |
| 1608 |
2118 |
2122 |
2150 |
2119 |
2129 |
2133 |
11 |
15 |
550 |
850 |
-478 |
| 1609 |
2097 |
2086 |
2134 |
2073 |
2104 |
2107 |
7 |
10 |
7582 |
13184 |
-542 |
| 1610 |
2074 |
2053 |
2115 |
2048 |
2082 |
2085 |
8 |
11 |
5592902 |
2480160 |
90252 |
| 1611 |
2037 |
2019 |
2068 |
2019 |
2038 |
2056 |
1 |
19 |
654 |
5140 |
18 |
| 1612 |
2040 |
2027 |
2064 |
2024 |
2033 |
2047 |
-7 |
7 |
180 |
2954 |
-20 |
| 1701 |
2040 |
2028 |
2072 |
2021 |
2039 |
2047 |
-1 |
7 |
320106 |
661670 |
25498 |
| 1702 |
2016 |
2010 |
2050 |
2003 |
2014 |
2025 |
-2 |
9 |
1928 |
14390 |
166 |
| 1703 |
2029 |
2047 |
2052 |
2043 |
2044 |
2046 |
15 |
17 |
24 |
4500 |
-4 |
| 1704 |
2051 |
2050 |
2093 |
2045 |
2059 |
2073 |
8 |
22 |
154 |
2608 |
-6 |
| 1705 |
2058 |
2050 |
2087 |
2042 |
2059 |
2068 |
1 |
10 |
18470 |
65998 |
-652 |
| 1706 |
2049 |
2049 |
2073 |
2046 |
2046 |
2059 |
-3 |
10 |
36 |
102 |
18 |
| 小计 |
|
|
|
|
|
|
|
|
5942718 |
3253308 / 114168 |
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 ]
