2021年8月18日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2021/8/18 15:04:57
| 交割月份 |
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 |
成交额 |
持仓手/变化 |
| 商品名称:铜 |
| 2109 |
69790 |
68910 |
69270 |
68550 |
68720 |
68910 |
-1070 |
-880 |
121695 |
4193319.76 |
113219 |
-1423 |
| 2110 |
69740 |
68870 |
69230 |
68500 |
68600 |
68860 |
-1140 |
-880 |
88693 |
3053701.74 |
96502 |
5433 |
| 2111 |
69720 |
68890 |
69190 |
68500 |
68580 |
68840 |
-1140 |
-880 |
19130 |
658530.36 |
52733 |
2714 |
| 2112 |
69750 |
68800 |
69230 |
68510 |
68630 |
68870 |
-1120 |
-880 |
10058 |
346387.90 |
31057 |
1129 |
| 2201 |
69780 |
68920 |
69260 |
68550 |
68650 |
68890 |
-1130 |
-890 |
2053 |
70721.27 |
9319 |
469 |
| 2202 |
69830 |
69110 |
69280 |
68590 |
68700 |
68970 |
-1130 |
-860 |
331 |
11415.93 |
3365 |
91 |
| 2203 |
69940 |
69430 |
69430 |
68750 |
68770 |
69010 |
-1170 |
-930 |
301 |
10386.78 |
1780 |
113 |
| 2204 |
70050 |
69480 |
69480 |
68890 |
68890 |
69070 |
-1160 |
-980 |
206 |
7114.62 |
810 |
113 |
| 2205 |
70130 |
69570 |
69570 |
68950 |
68950 |
69170 |
-1180 |
-960 |
91 |
3147.63 |
456 |
-16 |
| 2206 |
70200 |
69550 |
69780 |
69000 |
69040 |
69300 |
-1160 |
-900 |
38 |
1316.86 |
294 |
8 |
| 2207 |
70200 |
69260 |
69590 |
69180 |
69180 |
69330 |
-1020 |
-870 |
31 |
1074.68 |
182 |
-3 |
| 2208 |
70280 |
69250 |
69550 |
69110 |
69550 |
69310 |
-730 |
-970 |
9 |
311.93 |
12 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
242636 |
8357429.43 |
309729 / 8636 |
| 交割月份 |
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 |
成交额 |
持仓手/变化 |
| 商品名称:铜(BC) |
| 2109 |
62050 |
61110 |
61330 |
60490 |
60790 |
61060 |
-1260 |
-990 |
547 |
16700.92 |
1100 |
-9 |
| 2110 |
61970 |
60910 |
61440 |
60760 |
60950 |
61130 |
-1020 |
-840 |
15145 |
462932.52 |
7353 |
-269 |
| 2111 |
62010 |
61190 |
61460 |
60810 |
60970 |
61150 |
-1040 |
-860 |
3303 |
100995.97 |
605 |
-8 |
| 2112 |
61990 |
61410 |
61560 |
60870 |
60950 |
61210 |
-1040 |
-780 |
221 |
6763.83 |
201 |
-6 |
| 2201 |
62120 |
61130 |
61130 |
61130 |
61130 |
61130 |
-990 |
-990 |
3 |
91.70 |
35 |
0 |
| 2202 |
62940 |
|
|
|
62940 |
62940 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2203 |
62280 |
|
|
|
61280 |
61280 |
-1000 |
-1000 |
0 |
0.00 |
1 |
0 |
| 2204 |
65570 |
|
|
|
65470 |
65470 |
-100 |
-100 |
0 |
0.00 |
0 |
0 |
| 2205 |
63690 |
|
|
|
62740 |
62740 |
-950 |
-950 |
0 |
0.00 |
0 |
0 |
| 2206 |
66770 |
|
|
|
65940 |
65940 |
-830 |
-830 |
0 |
0.00 |
0 |
0 |
| 2207 |
66810 |
|
|
|
65980 |
65980 |
-830 |
-830 |
0 |
0.00 |
0 |
0 |
| 2208 |
66810 |
|
|
|
65990 |
65990 |
-820 |
-820 |
0 |
0.00 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
19219 |
587484.93 |
9295 / -292 |
| 交割月份 |
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 |
成交额 |
持仓手/变化 |
| 商品名称:铝 |
| 2109 |
20350 |
20450 |
20450 |
20000 |
20190 |
20295 |
-160 |
-55 |
266097 |
2700474.64 |
194199 |
-41461 |
| 2110 |
20355 |
20380 |
20450 |
20005 |
20200 |
20300 |
-155 |
-55 |
193612 |
1965332.35 |
217813 |
6094 |
| 2111 |
20330 |
20395 |
20430 |
20005 |
20185 |
20285 |
-145 |
-45 |
45841 |
464978.93 |
78645 |
7532 |
| 2112 |
20290 |
20355 |
20390 |
19965 |
20150 |
20255 |
-140 |
-35 |
17205 |
174278.90 |
27561 |
3731 |
| 2201 |
20250 |
20230 |
20320 |
19920 |
20090 |
20175 |
-160 |
-75 |
4410 |
44494.98 |
9281 |
-258 |
| 2202 |
20120 |
20220 |
20245 |
19905 |
20050 |
20145 |
-70 |
25 |
1002 |
10093.32 |
2398 |
-123 |
| 2203 |
20155 |
20195 |
20200 |
19865 |
19945 |
20125 |
-210 |
-30 |
43 |
432.76 |
969 |
9 |
| 2204 |
20005 |
20155 |
20155 |
19905 |
19905 |
20060 |
-100 |
55 |
18 |
180.57 |
273 |
13 |
| 2205 |
20010 |
20050 |
20095 |
19865 |
19865 |
20015 |
-145 |
5 |
16 |
160.14 |
267 |
1 |
| 2206 |
19895 |
19975 |
20060 |
19810 |
19855 |
20010 |
-40 |
115 |
43 |
430.23 |
194 |
11 |
| 2207 |
19935 |
20040 |
20040 |
19770 |
19860 |
19940 |
-75 |
5 |
11 |
109.69 |
153 |
4 |
| 2208 |
19940 |
|
|
|
19900 |
19900 |
-40 |
-40 |
0 |
0.00 |
2 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
528298 |
5360966.49 |
531755 / -24447 |
| 交割月份 |
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 |
成交额 |
持仓手/变化 |
| 商品名称:锌 |
| 2109 |
22675 |
22520 |
22805 |
22520 |
22640 |
22675 |
-35 |
0 |
140838 |
1596919.49 |
69617 |
-7404 |
| 2110 |
22655 |
22580 |
22775 |
22510 |
22625 |
22650 |
-30 |
-5 |
92710 |
1050153.48 |
69137 |
-2773 |
| 2111 |
22625 |
22540 |
22735 |
22470 |
22590 |
22610 |
-35 |
-15 |
15282 |
172774.25 |
18522 |
-267 |
| 2112 |
22600 |
22505 |
22705 |
22415 |
22560 |
22570 |
-40 |
-30 |
1353 |
15271.76 |
4420 |
481 |
| 2201 |
22550 |
22475 |
22655 |
22005 |
22535 |
22530 |
-15 |
-20 |
61 |
687.23 |
526 |
-10 |
| 2202 |
22555 |
22440 |
22470 |
22440 |
22470 |
22455 |
-85 |
-100 |
2 |
22.46 |
456 |
2 |
| 2203 |
22525 |
22565 |
22600 |
22425 |
22425 |
22530 |
-100 |
5 |
3 |
33.80 |
42 |
1 |
| 2204 |
22545 |
|
|
|
22545 |
22545 |
0 |
0 |
0 |
0.00 |
35 |
0 |
| 2205 |
22590 |
|
|
|
22590 |
22590 |
0 |
0 |
0 |
0.00 |
63 |
0 |
| 2206 |
22560 |
22410 |
22435 |
22410 |
22435 |
22420 |
-125 |
-140 |
2 |
22.42 |
15 |
-1 |
| 2207 |
22415 |
|
|
|
22415 |
22415 |
0 |
0 |
0 |
0.00 |
3 |
0 |
| 2208 |
22235 |
|
|
|
22300 |
22300 |
65 |
65 |
0 |
0.00 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
250251 |
2835884.88 |
162836 / -9971 |
| 交割月份 |
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 |
成交额 |
持仓手/变化 |
| 商品名称:铅 |
| 2109 |
15415 |
15300 |
15380 |
15265 |
15335 |
15325 |
-80 |
-90 |
51112 |
391757.20 |
82784 |
492 |
| 2110 |
15480 |
15365 |
15435 |
15330 |
15395 |
15385 |
-85 |
-95 |
27597 |
212317.30 |
43149 |
2398 |
| 2111 |
15540 |
15465 |
15500 |
15400 |
15450 |
15450 |
-90 |
-90 |
5070 |
39170.03 |
12334 |
603 |
| 2112 |
15610 |
15510 |
15560 |
15400 |
15515 |
15515 |
-95 |
-95 |
2503 |
19421.25 |
6970 |
1690 |
| 2201 |
15685 |
15645 |
15645 |
15555 |
15605 |
15580 |
-80 |
-105 |
19 |
148.06 |
136 |
6 |
| 2202 |
15685 |
|
|
|
15650 |
15650 |
-35 |
-35 |
0 |
0.00 |
39 |
0 |
| 2203 |
15760 |
15600 |
15600 |
15600 |
15600 |
15600 |
-160 |
-160 |
1 |
7.80 |
58 |
1 |
| 2204 |
15780 |
|
|
|
15720 |
15720 |
-60 |
-60 |
0 |
0.00 |
74 |
0 |
| 2205 |
15845 |
15620 |
15620 |
15610 |
15610 |
15615 |
-235 |
-230 |
3 |
23.43 |
56 |
-2 |
| 2206 |
15735 |
15690 |
15690 |
15690 |
15690 |
15690 |
-45 |
-45 |
1 |
7.85 |
52 |
0 |
| 2207 |
15805 |
|
|
|
15805 |
15805 |
0 |
0 |
0 |
0.00 |
36 |
0 |
| 2208 |
15790 |
|
|
|
15790 |
15790 |
0 |
0 |
0 |
0.00 |
1 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
86306 |
662852.90 |
145689 / 5188 |
| 交割月份 |
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 |
成交额 |
持仓手/变化 |
| 商品名称:镍 |
| 2109 |
146380 |
144640 |
145390 |
142280 |
142310 |
144230 |
-4070 |
-2150 |
629133 |
9074256.25 |
105152 |
-6661 |
| 2110 |
145930 |
144300 |
144940 |
141700 |
141710 |
143680 |
-4220 |
-2250 |
152751 |
2194836.81 |
78029 |
2086 |
| 2111 |
145380 |
144100 |
144410 |
141220 |
141280 |
142940 |
-4100 |
-2440 |
24425 |
349143.95 |
24510 |
-512 |
| 2112 |
144970 |
143300 |
143930 |
140840 |
140960 |
142640 |
-4010 |
-2330 |
5583 |
79636.38 |
5474 |
576 |
| 2201 |
144690 |
143480 |
143710 |
140710 |
140720 |
142500 |
-3970 |
-2190 |
3486 |
49678.00 |
3812 |
207 |
| 2202 |
144500 |
142700 |
143260 |
140780 |
141140 |
141580 |
-3360 |
-2920 |
101 |
1429.96 |
307 |
-18 |
| 2203 |
144210 |
142500 |
142770 |
140670 |
140670 |
141790 |
-3540 |
-2420 |
5 |
70.90 |
121 |
1 |
| 2204 |
143540 |
142220 |
142220 |
141450 |
141450 |
141830 |
-2090 |
-1710 |
2 |
28.37 |
76 |
0 |
| 2205 |
143540 |
142590 |
142590 |
140400 |
140400 |
141760 |
-3140 |
-1780 |
47 |
666.27 |
249 |
1 |
| 2206 |
143010 |
141820 |
141820 |
140000 |
140000 |
141080 |
-3010 |
-1930 |
13 |
183.41 |
62 |
-6 |
| 2207 |
143620 |
141880 |
141880 |
139870 |
139870 |
141110 |
-3750 |
-2510 |
41 |
578.58 |
123 |
8 |
| 2208 |
142420 |
142000 |
142000 |
140000 |
140000 |
140760 |
-2420 |
-1660 |
6 |
84.46 |
5 |
3 |
| 小计 |
|
|
|
|
|
|
|
|
815593 |
11750593.32 |
217920 / -4315 |
| 交割月份 |
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 |
成交额 |
持仓手/变化 |
| 商品名称:锡 |
| 2109 |
241980 |
242990 |
244150 |
240750 |
241850 |
242490 |
-130 |
510 |
63511 |
1540082.41 |
29086 |
-2548 |
| 2110 |
239790 |
240000 |
241790 |
238510 |
239740 |
240230 |
-50 |
440 |
18524 |
445015.46 |
17143 |
255 |
| 2111 |
237940 |
237900 |
239170 |
236000 |
237250 |
237900 |
-690 |
-40 |
2613 |
62164.78 |
2075 |
8 |
| 2112 |
235310 |
235930 |
236760 |
234500 |
234840 |
235750 |
-470 |
440 |
166 |
3913.54 |
624 |
-40 |
| 2201 |
233530 |
233980 |
235160 |
231490 |
232350 |
233580 |
-1180 |
50 |
48 |
1121.20 |
372 |
2 |
| 2202 |
229620 |
|
|
|
229620 |
229620 |
0 |
0 |
0 |
0.00 |
26 |
0 |
| 2203 |
217700 |
|
|
|
223690 |
223690 |
5990 |
5990 |
0 |
0.00 |
2 |
0 |
| 2204 |
222330 |
|
|
|
222330 |
222330 |
0 |
0 |
0 |
0.00 |
7 |
0 |
| 2205 |
222100 |
222410 |
225780 |
222410 |
225520 |
224070 |
3420 |
1970 |
4 |
89.63 |
39 |
1 |
| 2206 |
221760 |
|
|
|
221760 |
221760 |
0 |
0 |
0 |
0.00 |
5 |
0 |
| 2207 |
219600 |
|
|
|
219600 |
219600 |
0 |
0 |
0 |
0.00 |
4 |
0 |
| 2208 |
219600 |
|
|
|
219600 |
219600 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
84866 |
2052387.02 |
49383 / -2322 |
发表评论