上海期货收盘行情6月22日（周三）
| 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 |
35690 |
35610 |
36250 |
35550 |
36230 |
35900 |
540 |
210 |
53028 |
103846 |
-3794 |
| 1608 |
35680 |
35650 |
36270 |
35530 |
36260 |
35890 |
580 |
210 |
345406 |
252888 |
-3010 |
| 1609 |
35640 |
35600 |
36250 |
35500 |
36210 |
35860 |
570 |
220 |
137860 |
191576 |
6734 |
| 1610 |
35640 |
35540 |
36200 |
35500 |
36200 |
35860 |
560 |
220 |
27944 |
59848 |
4496 |
| 1611 |
35650 |
35560 |
36250 |
35480 |
36250 |
35840 |
600 |
190 |
7412 |
19158 |
1834 |
| 1612 |
35670 |
35530 |
36190 |
35520 |
36190 |
35830 |
520 |
160 |
2608 |
9100 |
870 |
| 1701 |
35700 |
35590 |
36200 |
35560 |
36200 |
35910 |
500 |
210 |
708 |
5268 |
104 |
| 1702 |
35650 |
35590 |
36200 |
35590 |
36200 |
35990 |
550 |
340 |
286 |
2892 |
142 |
| 1703 |
35730 |
35760 |
36200 |
35750 |
36200 |
36010 |
470 |
280 |
368 |
3100 |
122 |
| 1704 |
35750 |
35850 |
36250 |
35850 |
36250 |
35950 |
500 |
200 |
98 |
1428 |
48 |
| 1705 |
35860 |
35730 |
36130 |
35730 |
36130 |
35950 |
270 |
90 |
154 |
980 |
52 |
| 1706 |
35810 |
35990 |
36240 |
35900 |
36240 |
36000 |
430 |
190 |
30 |
94 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
575902 |
650178 / 7606 |
| 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 |
12345 |
12435 |
12630 |
12380 |
12570 |
12535 |
225 |
190 |
48222 |
89688 |
-12716 |
| 1608 |
12150 |
12180 |
12360 |
12165 |
12345 |
12280 |
195 |
130 |
238118 |
195192 |
-6298 |
| 1609 |
12010 |
12010 |
12160 |
12010 |
12100 |
12100 |
90 |
90 |
68594 |
120228 |
7534 |
| 1610 |
11920 |
11925 |
12040 |
11910 |
12030 |
11985 |
110 |
65 |
29616 |
61674 |
8664 |
| 1611 |
11880 |
11880 |
11970 |
11855 |
11960 |
11925 |
80 |
45 |
9710 |
34470 |
4148 |
| 1612 |
11880 |
11870 |
11955 |
11850 |
11955 |
11915 |
75 |
35 |
7008 |
20902 |
3202 |
| 1701 |
11895 |
11885 |
11960 |
11860 |
11960 |
11910 |
65 |
15 |
1520 |
2746 |
234 |
| 1702 |
11905 |
11900 |
11940 |
11865 |
11940 |
11915 |
35 |
10 |
618 |
1746 |
224 |
| 1703 |
11920 |
11890 |
11960 |
11855 |
11960 |
11930 |
40 |
10 |
758 |
1378 |
324 |
| 1704 |
11920 |
11900 |
11990 |
11880 |
11930 |
11925 |
10 |
5 |
38 |
224 |
4 |
| 1705 |
11940 |
11905 |
11975 |
11905 |
11960 |
11955 |
20 |
15 |
54 |
656 |
34 |
| 1706 |
11935 |
11940 |
11940 |
11920 |
11920 |
11925 |
-15 |
-10 |
6 |
28 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
404262 |
528932 / 5358 |
| 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 |
15645 |
15570 |
15765 |
15490 |
15710 |
15625 |
65 |
-20 |
14768 |
42910 |
-2380 |
| 1608 |
15695 |
15600 |
15810 |
15535 |
15770 |
15695 |
75 |
0 |
292744 |
189214 |
2632 |
| 1609 |
15725 |
15655 |
15840 |
15575 |
15815 |
15720 |
90 |
-5 |
73274 |
105018 |
3576 |
| 1610 |
15765 |
15685 |
15860 |
15605 |
15830 |
15765 |
65 |
0 |
9858 |
26146 |
1928 |
| 1611 |
15790 |
15645 |
15875 |
15615 |
15840 |
15785 |
50 |
-5 |
528 |
4464 |
144 |
| 1612 |
15790 |
15660 |
15885 |
15625 |
15855 |
15750 |
65 |
-40 |
74 |
696 |
2 |
| 1701 |
15810 |
15705 |
15895 |
15705 |
15885 |
15815 |
75 |
5 |
276 |
2144 |
24 |
| 1702 |
15815 |
15830 |
15905 |
15830 |
15905 |
15850 |
90 |
35 |
40 |
160 |
-36 |
| 1703 |
15815 |
15830 |
15830 |
15830 |
15830 |
15830 |
15 |
15 |
2 |
146 |
0 |
| 1704 |
15815 |
15735 |
15905 |
15735 |
15895 |
15875 |
80 |
60 |
28 |
336 |
-12 |
| 1705 |
15910 |
15780 |
15950 |
15765 |
15950 |
15905 |
40 |
-5 |
54 |
162 |
-36 |
| 1706 |
15900 |
15775 |
15970 |
15695 |
15950 |
15785 |
50 |
-115 |
872 |
172 |
-602 |
| 小计 |
|
|
|
|
|
|
|
|
392518 |
371568 / 5240 |
| 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 |
12810 |
12805 |
12850 |
12750 |
12835 |
12805 |
25 |
-5 |
1320 |
5326 |
-490 |
| 1608 |
12835 |
12800 |
12885 |
12755 |
12870 |
12825 |
35 |
-10 |
3800 |
14212 |
594 |
| 1609 |
12865 |
12825 |
12915 |
12815 |
12915 |
12850 |
50 |
-15 |
188 |
1700 |
70 |
| 1610 |
12880 |
|
|
|
12890 |
12890 |
10 |
10 |
0 |
210 |
0 |
| 1611 |
12915 |
12905 |
12905 |
12905 |
12905 |
12905 |
-10 |
-10 |
2 |
56 |
-2 |
| 1612 |
12930 |
|
|
|
12930 |
12930 |
0 |
0 |
0 |
190 |
0 |
| 1701 |
13030 |
|
|
|
13015 |
13015 |
-15 |
-15 |
0 |
84 |
0 |
| 1702 |
12960 |
|
|
|
12945 |
12945 |
-15 |
-15 |
0 |
134 |
0 |
| 1703 |
13160 |
|
|
|
13145 |
13145 |
-15 |
-15 |
0 |
80 |
0 |
| 1704 |
13000 |
|
|
|
12985 |
12985 |
-15 |
-15 |
0 |
96 |
0 |
| 1705 |
13120 |
13100 |
13100 |
13100 |
13100 |
13100 |
-20 |
-20 |
4 |
14 |
2 |
| 1706 |
13120 |
|
|
|
13120 |
13120 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
5314 |
22102 / 174 |
| 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 |
71990 |
71450 |
72100 |
70950 |
71920 |
71460 |
-70 |
-530 |
132 |
580 |
48 |
| 1608 |
72490 |
71560 |
72250 |
71370 |
72020 |
71750 |
-470 |
-740 |
10 |
224 |
0 |
| 1609 |
72650 |
72450 |
72880 |
71570 |
72760 |
72200 |
110 |
-450 |
478340 |
507188 |
-8302 |
| 1610 |
72930 |
72600 |
72800 |
72600 |
72800 |
72700 |
-130 |
-230 |
4 |
372 |
0 |
| 1611 |
72380 |
71940 |
72690 |
71940 |
72580 |
72360 |
200 |
-20 |
28 |
172 |
-2 |
| 1612 |
73750 |
72790 |
73460 |
72780 |
73460 |
73180 |
-290 |
-570 |
16 |
154 |
-10 |
| 1701 |
73900 |
73650 |
74110 |
72800 |
74050 |
73490 |
150 |
-410 |
25722 |
109760 |
1832 |
| 1702 |
74300 |
73700 |
73860 |
73700 |
73860 |
73790 |
-440 |
-510 |
10 |
54 |
-10 |
| 1703 |
74160 |
|
|
|
74160 |
74160 |
0 |
0 |
0 |
60 |
0 |
| 1704 |
71940 |
|
|
|
71440 |
71440 |
-500 |
-500 |
0 |
20 |
0 |
| 1705 |
75030 |
74630 |
75140 |
73910 |
75140 |
74500 |
110 |
-530 |
250 |
1764 |
74 |
| 1706 |
74920 |
75260 |
75260 |
75260 |
75260 |
75260 |
340 |
340 |
4 |
8 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
504516 |
620356 / -6366 |
| 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 |
|
|
|
108510 |
108510 |
310 |
310 |
0 |
0 |
0 |
| 1608 |
111160 |
108940 |
112290 |
108940 |
112290 |
110630 |
1130 |
-530 |
6 |
54 |
0 |
| 1609 |
111570 |
110850 |
111890 |
110100 |
111670 |
111280 |
100 |
-290 |
9574 |
12360 |
198 |
| 1610 |
113540 |
|
|
|
113240 |
113240 |
-300 |
-300 |
0 |
24 |
0 |
| 1611 |
111430 |
|
|
|
111140 |
111140 |
-290 |
-290 |
0 |
0 |
0 |
| 1612 |
110800 |
|
|
|
110510 |
110510 |
-290 |
-290 |
0 |
4 |
0 |
| 1701 |
113160 |
|
|
|
113160 |
113160 |
0 |
0 |
0 |
22 |
0 |
| 1702 |
120680 |
|
|
|
120680 |
120680 |
0 |
0 |
0 |
0 |
0 |
| 1703 |
115660 |
|
|
|
115360 |
115360 |
-300 |
-300 |
0 |
0 |
0 |
| 1704 |
122330 |
|
|
|
122330 |
122330 |
0 |
0 |
0 |
0 |
0 |
| 1705 |
119990 |
|
|
|
119990 |
119990 |
0 |
0 |
0 |
0 |
0 |
| 1706 |
119990 |
|
|
|
119990 |
119990 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
9580 |
12464 / 198 |
| 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 |
274.95 |
265.00 |
272.55 |
265.00 |
271.30 |
268.90 |
-3.65 |
-6.05 |
10 |
8 |
0 |
| 1608 |
273.30 |
270.20 |
270.85 |
268.85 |
269.35 |
269.90 |
-3.95 |
-3.40 |
48 |
118 |
-6 |
| 1609 |
269.55 |
270.30 |
271.35 |
267.75 |
268.30 |
269.50 |
-1.25 |
-0.05 |
18 |
22 |
-10 |
| 1610 |
272.50 |
270.45 |
270.45 |
268.40 |
268.75 |
268.90 |
-3.75 |
-3.60 |
46 |
80 |
0 |
| 1612 |
273.70 |
271.00 |
271.60 |
268.80 |
269.60 |
270.40 |
-4.10 |
-3.30 |
275022 |
314488 |
-2934 |
| 1702 |
275.45 |
271.80 |
272.75 |
270.90 |
270.90 |
271.70 |
-4.55 |
-3.75 |
30 |
228 |
0 |
| 1704 |
274.85 |
272.45 |
273.00 |
272.05 |
272.05 |
272.10 |
-2.80 |
-2.75 |
70 |
150 |
-52 |
| 1706 |
275.35 |
270.95 |
273.35 |
270.75 |
271.65 |
271.90 |
-3.70 |
-3.45 |
256 |
1444 |
20 |
| 小计 |
|
|
|
|
|
|
|
|
275500 |
316538 / -2982 |
| 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 |
3759 |
3722 |
3733 |
3680 |
3680 |
3718 |
-79 |
-41 |
872 |
2858 |
10 |
| 1608 |
3784 |
3746 |
3746 |
3726 |
3727 |
3740 |
-57 |
-44 |
162 |
1108 |
66 |
| 1609 |
3809 |
3765 |
3775 |
3730 |
3767 |
3763 |
-42 |
-46 |
686 |
2874 |
202 |
| 1610 |
3821 |
|
|
|
3821 |
3821 |
0 |
0 |
0 |
622 |
0 |
| 1611 |
3842 |
3761 |
3761 |
3761 |
3761 |
3761 |
-81 |
-81 |
2 |
268 |
0 |
| 1612 |
3857 |
3813 |
3828 |
3780 |
3809 |
3810 |
-48 |
-47 |
458680 |
620244 |
-25510 |
| 1701 |
3870 |
3835 |
3845 |
3805 |
3819 |
3831 |
-51 |
-39 |
88 |
558 |
-10 |
| 1702 |
3888 |
3860 |
3860 |
3836 |
3836 |
3852 |
-52 |
-36 |
6 |
328 |
0 |
| 1703 |
3885 |
3875 |
3875 |
3863 |
3863 |
3869 |
-22 |
-16 |
4 |
150 |
-4 |
| 1704 |
3927 |
3898 |
3898 |
3880 |
3880 |
3892 |
-47 |
-35 |
6 |
88 |
-2 |
| 1705 |
3951 |
3904 |
3911 |
3870 |
3870 |
3899 |
-81 |
-52 |
66 |
154 |
-4 |
| 1706 |
3957 |
3917 |
3923 |
3882 |
3904 |
3908 |
-53 |
-49 |
262 |
376 |
46 |
| 小计 |
|
|
|
|
|
|
|
|
460834 |
629628 / -25206 |
| 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 |
2083 |
2064 |
2120 |
2064 |
2120 |
2110 |
37 |
27 |
702 |
1780 |
28 |
| 1608 |
2133 |
2176 |
2176 |
2146 |
2161 |
2159 |
28 |
26 |
522 |
620 |
-230 |
| 1609 |
2107 |
2096 |
2156 |
2090 |
2155 |
2135 |
48 |
28 |
11520 |
12166 |
-1018 |
| 1610 |
2085 |
2080 |
2143 |
2075 |
2143 |
2115 |
58 |
30 |
6999164 |
2631158 |
150998 |
| 1611 |
2056 |
2054 |
2092 |
2051 |
2092 |
2076 |
36 |
20 |
436 |
5196 |
56 |
| 1612 |
2047 |
2045 |
2080 |
2045 |
2078 |
2066 |
31 |
19 |
182 |
2988 |
34 |
| 1701 |
2047 |
2037 |
2090 |
2031 |
2085 |
2068 |
38 |
21 |
355494 |
625794 |
-35876 |
| 1702 |
2025 |
2016 |
2064 |
2014 |
2062 |
2044 |
37 |
19 |
2324 |
14278 |
-112 |
| 1703 |
2046 |
2036 |
2069 |
2036 |
2060 |
2060 |
14 |
14 |
236 |
4458 |
-42 |
| 1704 |
2073 |
2097 |
2105 |
2084 |
2097 |
2092 |
24 |
19 |
94 |
2590 |
-18 |
| 1705 |
2068 |
2058 |
2108 |
2055 |
2102 |
2089 |
34 |
21 |
26514 |
71084 |
5086 |
| 1706 |
2059 |
2061 |
2096 |
2061 |
2092 |
2083 |
33 |
24 |
42 |
114 |
12 |
| 小计 |
|
|
|
|
|
|
|
|
7397230 |
3372226 / 118918 |
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 ]
