2021年6月1日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2021/6/1 15:49:19
| 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 |
持仓手/变化 |
| 商品名称:铜 |
| 2106 |
73500 |
73740 |
74040 |
73360 |
73850 |
73770 |
350 |
270 |
20948 |
40390 |
-3468 |
| 2107 |
73740 |
73980 |
74350 |
73590 |
74160 |
73990 |
420 |
250 |
124527 |
143265 |
3077 |
| 2108 |
73930 |
74280 |
74550 |
73800 |
74320 |
74210 |
390 |
280 |
36963 |
80533 |
4146 |
| 2109 |
73940 |
74340 |
74650 |
73880 |
74460 |
74310 |
520 |
370 |
12359 |
43269 |
1401 |
| 2110 |
73970 |
74360 |
74700 |
73930 |
74550 |
74340 |
580 |
370 |
4172 |
14019 |
680 |
| 2111 |
73850 |
74210 |
74700 |
73950 |
74610 |
74360 |
760 |
510 |
539 |
5340 |
79 |
| 2112 |
73920 |
74360 |
74780 |
74020 |
74700 |
74460 |
780 |
540 |
475 |
8461 |
68 |
| 2201 |
74230 |
74370 |
74780 |
74170 |
74670 |
74590 |
440 |
360 |
134 |
2106 |
19 |
| 2202 |
74480 |
74410 |
74900 |
74220 |
74760 |
74570 |
280 |
90 |
25 |
928 |
4 |
| 2203 |
74420 |
74410 |
75000 |
74380 |
74560 |
74660 |
140 |
240 |
18 |
323 |
-2 |
| 2204 |
74670 |
74510 |
75070 |
74370 |
75070 |
74560 |
400 |
-110 |
30 |
286 |
11 |
| 2205 |
74510 |
74560 |
74940 |
74540 |
74790 |
74730 |
280 |
220 |
25 |
162 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
200215 |
339082 / 6019 |
| 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 |
持仓手/变化 |
| 商品名称:铜(BC) |
| 2106 |
65930 |
65790 |
65790 |
65620 |
65620 |
65710 |
-310 |
-220 |
11 |
5155 |
9 |
| 2107 |
65570 |
65930 |
66190 |
65490 |
65980 |
65850 |
410 |
280 |
6190 |
8065 |
-85 |
| 2108 |
65770 |
66090 |
66380 |
65700 |
66200 |
66090 |
430 |
320 |
4234 |
7695 |
628 |
| 2109 |
65880 |
66080 |
66460 |
65790 |
66240 |
66130 |
360 |
250 |
2110 |
610 |
35 |
| 2110 |
66040 |
66020 |
66530 |
65980 |
66260 |
66330 |
220 |
290 |
687 |
292 |
8 |
| 2111 |
66040 |
66180 |
66670 |
66020 |
66410 |
66380 |
370 |
340 |
614 |
63 |
-11 |
| 2112 |
65080 |
|
|
|
65230 |
65230 |
150 |
150 |
0 |
4 |
0 |
| 2201 |
61760 |
|
|
|
61930 |
61930 |
170 |
170 |
0 |
0 |
0 |
| 2202 |
62360 |
|
|
|
62360 |
62360 |
0 |
0 |
0 |
0 |
0 |
| 2203 |
62110 |
|
|
|
62110 |
62110 |
0 |
0 |
0 |
0 |
0 |
| 2204 |
62180 |
|
|
|
62180 |
62180 |
0 |
0 |
0 |
0 |
0 |
| 2205 |
61980 |
|
|
|
61980 |
61980 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
13846 |
21884 / 584 |
| 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 |
持仓手/变化 |
| 商品名称:铝 |
| 2106 |
18825 |
18790 |
18915 |
18645 |
18880 |
18760 |
55 |
-65 |
16098 |
40935 |
-5623 |
| 2107 |
18820 |
18800 |
18925 |
18650 |
18875 |
18760 |
55 |
-60 |
248361 |
209652 |
-520 |
| 2108 |
18800 |
18885 |
18920 |
18645 |
18875 |
18755 |
75 |
-45 |
67456 |
137781 |
5238 |
| 2109 |
18755 |
18925 |
18925 |
18615 |
18850 |
18740 |
95 |
-15 |
27143 |
50539 |
1898 |
| 2110 |
18715 |
18740 |
18840 |
18570 |
18810 |
18670 |
95 |
-45 |
6786 |
15981 |
1580 |
| 2111 |
18690 |
18600 |
18805 |
18530 |
18770 |
18655 |
80 |
-35 |
766 |
4787 |
109 |
| 2112 |
18685 |
18530 |
18750 |
18495 |
18720 |
18600 |
35 |
-85 |
202 |
2902 |
42 |
| 2201 |
18600 |
18495 |
18690 |
18465 |
18650 |
18580 |
50 |
-20 |
38 |
1236 |
4 |
| 2202 |
18510 |
18475 |
18680 |
18475 |
18680 |
18540 |
170 |
30 |
12 |
601 |
2 |
| 2203 |
18480 |
18405 |
18605 |
18400 |
18590 |
18450 |
110 |
-30 |
44 |
242 |
27 |
| 2204 |
18565 |
18320 |
18320 |
18320 |
18320 |
18320 |
-245 |
-245 |
1 |
177 |
1 |
| 2205 |
18455 |
18335 |
18600 |
18335 |
18600 |
18505 |
145 |
50 |
5 |
142 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
366912 |
464975 / 2759 |
| 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 |
持仓手/变化 |
| 商品名称:锌 |
| 2106 |
22885 |
22860 |
23075 |
22600 |
23070 |
22820 |
185 |
-65 |
5785 |
8920 |
-2130 |
| 2107 |
22910 |
22815 |
23085 |
22600 |
23075 |
22835 |
165 |
-75 |
166202 |
105727 |
1667 |
| 2108 |
22875 |
22830 |
23060 |
22575 |
23050 |
22830 |
175 |
-45 |
50742 |
38671 |
2539 |
| 2109 |
22845 |
22775 |
23025 |
22540 |
23020 |
22760 |
175 |
-85 |
11510 |
10924 |
742 |
| 2110 |
22745 |
22715 |
22995 |
22490 |
22995 |
22750 |
250 |
5 |
543 |
1356 |
65 |
| 2111 |
22685 |
22630 |
22890 |
22480 |
22890 |
22740 |
205 |
55 |
73 |
461 |
30 |
| 2112 |
22620 |
22415 |
22810 |
22415 |
22810 |
22675 |
190 |
55 |
54 |
405 |
25 |
| 2201 |
22615 |
22380 |
22665 |
22325 |
22665 |
22385 |
50 |
-230 |
33 |
295 |
-5 |
| 2202 |
22545 |
22345 |
22775 |
22345 |
22775 |
22485 |
230 |
-60 |
3 |
57 |
0 |
| 2203 |
22600 |
22305 |
22705 |
22305 |
22705 |
22665 |
105 |
65 |
23 |
50 |
18 |
| 2204 |
22535 |
22265 |
22665 |
22265 |
22665 |
22615 |
130 |
80 |
42 |
75 |
30 |
| 2205 |
22440 |
22570 |
22605 |
22570 |
22605 |
22580 |
165 |
140 |
3 |
37 |
-1 |
| 小计 |
|
|
|
|
|
|
|
|
235013 |
166978 / 2980 |
| 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 |
持仓手/变化 |
| 商品名称:铅 |
| 2106 |
15525 |
15505 |
15605 |
15350 |
15400 |
15505 |
-125 |
-20 |
2166 |
8800 |
-191 |
| 2107 |
15595 |
15560 |
15695 |
15405 |
15455 |
15550 |
-140 |
-45 |
69844 |
58006 |
1163 |
| 2108 |
15655 |
15725 |
15745 |
15465 |
15500 |
15615 |
-155 |
-40 |
24032 |
25089 |
2401 |
| 2109 |
15710 |
15685 |
15805 |
15520 |
15555 |
15675 |
-155 |
-35 |
4337 |
10163 |
718 |
| 2110 |
15805 |
15675 |
15830 |
15555 |
15555 |
15715 |
-250 |
-90 |
28 |
149 |
10 |
| 2111 |
15750 |
|
|
|
15750 |
15750 |
0 |
0 |
0 |
40 |
0 |
| 2112 |
15835 |
|
|
|
15750 |
15750 |
-85 |
-85 |
0 |
81 |
0 |
| 2201 |
15870 |
|
|
|
15870 |
15870 |
0 |
0 |
0 |
44 |
0 |
| 2202 |
15855 |
|
|
|
15770 |
15770 |
-85 |
-85 |
0 |
47 |
0 |
| 2203 |
15905 |
|
|
|
15805 |
15805 |
-100 |
-100 |
0 |
59 |
0 |
| 2204 |
15940 |
15955 |
15970 |
15785 |
15785 |
15920 |
-155 |
-20 |
4 |
66 |
3 |
| 2205 |
16005 |
15890 |
15890 |
15890 |
15890 |
15890 |
-115 |
-115 |
1 |
9 |
-1 |
| 小计 |
|
|
|
|
|
|
|
|
100412 |
102553 / 4103 |
| 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 |
持仓手/变化 |
| 商品名称:镍 |
| 2106 |
131910 |
132070 |
134530 |
131500 |
134530 |
132830 |
2620 |
920 |
1650 |
2424 |
-486 |
| 2107 |
132190 |
132390 |
134990 |
131680 |
134920 |
132860 |
2730 |
670 |
669594 |
134933 |
10752 |
| 2108 |
132040 |
133010 |
134690 |
131440 |
134640 |
132680 |
2600 |
640 |
76149 |
60794 |
5243 |
| 2109 |
131820 |
132950 |
134490 |
131230 |
134420 |
132510 |
2600 |
690 |
18879 |
26209 |
631 |
| 2110 |
131370 |
132500 |
134060 |
130950 |
134060 |
132120 |
2690 |
750 |
4097 |
7250 |
142 |
| 2111 |
131000 |
131480 |
133250 |
130870 |
133250 |
131600 |
2250 |
600 |
47 |
231 |
6 |
| 2112 |
131080 |
131020 |
133500 |
130990 |
133500 |
131530 |
2420 |
450 |
165 |
390 |
59 |
| 2201 |
130910 |
131210 |
133280 |
130630 |
133280 |
131870 |
2370 |
960 |
161 |
771 |
12 |
| 2202 |
130850 |
131380 |
133000 |
131380 |
133000 |
132190 |
2150 |
1340 |
2 |
165 |
-1 |
| 2203 |
131500 |
131990 |
133330 |
130780 |
133330 |
132040 |
1830 |
540 |
7 |
121 |
0 |
| 2204 |
131180 |
132910 |
132910 |
132910 |
132910 |
132910 |
1730 |
1730 |
1 |
87 |
0 |
| 2205 |
131630 |
131410 |
133400 |
131190 |
133400 |
131840 |
1770 |
210 |
26 |
68 |
-4 |
| 小计 |
|
|
|
|
|
|
|
|
770778 |
233443 / 16354 |
| 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 |
持仓手/变化 |
| 商品名称:锡 |
| 2106 |
208750 |
207000 |
208210 |
204350 |
205730 |
205740 |
-3020 |
-3010 |
329 |
2648 |
-193 |
| 2107 |
208630 |
209000 |
209000 |
204040 |
206000 |
205620 |
-2630 |
-3010 |
75240 |
32790 |
-5206 |
| 2108 |
207760 |
208500 |
208500 |
202000 |
205300 |
204730 |
-2460 |
-3030 |
23319 |
21294 |
-1358 |
| 2109 |
206990 |
207510 |
211000 |
202260 |
204580 |
203870 |
-2410 |
-3120 |
6844 |
5137 |
83 |
| 2110 |
206540 |
205060 |
205860 |
201900 |
204050 |
203360 |
-2490 |
-3180 |
295 |
271 |
2 |
| 2111 |
206580 |
205000 |
205000 |
202520 |
203960 |
203600 |
-2620 |
-2980 |
5 |
11 |
-1 |
| 2112 |
207020 |
204360 |
204360 |
202300 |
204030 |
203220 |
-2990 |
-3800 |
13 |
44 |
-4 |
| 2201 |
205840 |
204370 |
204370 |
201800 |
203820 |
203080 |
-2020 |
-2760 |
6 |
98 |
-3 |
| 2202 |
205020 |
|
|
|
204360 |
204360 |
-660 |
-660 |
0 |
11 |
0 |
| 2203 |
204100 |
202130 |
202140 |
202130 |
202140 |
202130 |
-1960 |
-1970 |
2 |
3 |
0 |
| 2204 |
203450 |
|
|
|
203450 |
203450 |
0 |
0 |
0 |
4 |
0 |
| 2205 |
202890 |
201680 |
201720 |
201670 |
201720 |
201690 |
-1170 |
-1200 |
3 |
15 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
106056 |
62326 / -6679 |
发表评论