2021年5月31日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2021/5/31 15:46:47
| 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 |
73240 |
72870 |
74270 |
72480 |
73700 |
73500 |
460 |
260 |
34742 |
43858 |
-8894 |
| 2107 |
73330 |
73040 |
74550 |
72770 |
73950 |
73740 |
620 |
410 |
193071 |
140188 |
1191 |
| 2108 |
73560 |
73300 |
74740 |
72960 |
74170 |
73930 |
610 |
370 |
50858 |
76387 |
1900 |
| 2109 |
73670 |
73410 |
74820 |
73080 |
74200 |
73940 |
530 |
270 |
19814 |
41868 |
2125 |
| 2110 |
73690 |
73410 |
74860 |
73120 |
74330 |
73970 |
640 |
280 |
6038 |
13339 |
1277 |
| 2111 |
73960 |
73390 |
74860 |
73220 |
74320 |
73850 |
360 |
-110 |
2053 |
5261 |
289 |
| 2112 |
73810 |
73540 |
74990 |
73200 |
74320 |
73920 |
510 |
110 |
2656 |
8393 |
782 |
| 2201 |
74120 |
73330 |
75000 |
73220 |
74890 |
74230 |
770 |
110 |
734 |
2087 |
-258 |
| 2202 |
74090 |
73660 |
75110 |
73450 |
74550 |
74480 |
460 |
390 |
583 |
924 |
-1 |
| 2203 |
73810 |
73460 |
74900 |
73220 |
74630 |
74420 |
820 |
610 |
179 |
325 |
-7 |
| 2204 |
73890 |
73500 |
75070 |
73500 |
74670 |
74670 |
780 |
780 |
244 |
275 |
-51 |
| 2205 |
73850 |
73570 |
74950 |
73430 |
74570 |
74510 |
720 |
660 |
104 |
158 |
47 |
| 小计 |
|
|
|
|
|
|
|
|
311076 |
333063 / -1600 |
| 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 |
65210 |
64780 |
66840 |
64240 |
64240 |
65930 |
-970 |
720 |
27 |
5146 |
-5 |
| 2107 |
65190 |
64960 |
66300 |
64750 |
65830 |
65570 |
640 |
380 |
7207 |
8150 |
-59 |
| 2108 |
65440 |
65180 |
66490 |
64970 |
66010 |
65770 |
570 |
330 |
3119 |
7067 |
282 |
| 2109 |
65370 |
65240 |
66560 |
65190 |
66100 |
65880 |
730 |
510 |
1808 |
575 |
58 |
| 2110 |
65530 |
65490 |
66320 |
65420 |
66200 |
66040 |
670 |
510 |
912 |
284 |
9 |
| 2111 |
65740 |
65500 |
66810 |
65500 |
66810 |
66040 |
1070 |
300 |
439 |
74 |
6 |
| 2112 |
64440 |
|
|
|
65080 |
65080 |
640 |
640 |
0 |
4 |
0 |
| 2201 |
61340 |
|
|
|
61760 |
61760 |
420 |
420 |
0 |
0 |
0 |
| 2202 |
62080 |
|
|
|
62360 |
62360 |
280 |
280 |
0 |
0 |
0 |
| 2203 |
61830 |
|
|
|
62110 |
62110 |
280 |
280 |
0 |
0 |
0 |
| 2204 |
61900 |
|
|
|
62180 |
62180 |
280 |
280 |
0 |
0 |
0 |
| 2205 |
61700 |
|
|
|
61980 |
61980 |
280 |
280 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
13512 |
21300 / 291 |
| 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 |
18740 |
18630 |
19025 |
18580 |
18790 |
18825 |
50 |
85 |
33587 |
46558 |
-6725 |
| 2107 |
18730 |
18595 |
19020 |
18565 |
18825 |
18820 |
95 |
90 |
394037 |
210172 |
-2597 |
| 2108 |
18705 |
18515 |
18990 |
18515 |
18825 |
18800 |
120 |
95 |
93560 |
132543 |
12005 |
| 2109 |
18655 |
18570 |
18950 |
18505 |
18805 |
18755 |
150 |
100 |
28456 |
48641 |
2255 |
| 2110 |
18610 |
18465 |
18890 |
18465 |
18730 |
18715 |
120 |
105 |
6722 |
14401 |
391 |
| 2111 |
18560 |
18410 |
18865 |
18340 |
18675 |
18690 |
115 |
130 |
1358 |
4678 |
244 |
| 2112 |
18535 |
18430 |
18830 |
18430 |
18605 |
18685 |
70 |
150 |
564 |
2860 |
54 |
| 2201 |
18480 |
18390 |
18810 |
18390 |
18650 |
18600 |
170 |
120 |
178 |
1232 |
-13 |
| 2202 |
18345 |
18515 |
18515 |
18505 |
18505 |
18510 |
160 |
165 |
29 |
599 |
-4 |
| 2203 |
18320 |
18335 |
18605 |
18335 |
18335 |
18480 |
15 |
160 |
65 |
215 |
-4 |
| 2204 |
18345 |
18490 |
18615 |
18490 |
18545 |
18565 |
200 |
220 |
6 |
176 |
1 |
| 2205 |
18370 |
18410 |
18550 |
18355 |
18455 |
18455 |
85 |
85 |
15 |
141 |
7 |
| 小计 |
|
|
|
|
|
|
|
|
558577 |
462216 / 5614 |
| 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 |
22865 |
22850 |
23100 |
22775 |
22870 |
22885 |
5 |
20 |
9816 |
11050 |
-2672 |
| 2107 |
22895 |
22940 |
23125 |
22790 |
22900 |
22910 |
5 |
15 |
188871 |
104060 |
-3503 |
| 2108 |
22840 |
22845 |
23090 |
22760 |
22870 |
22875 |
30 |
35 |
39121 |
36132 |
1819 |
| 2109 |
22775 |
22830 |
23035 |
22715 |
22815 |
22845 |
40 |
70 |
5531 |
10182 |
318 |
| 2110 |
22730 |
22760 |
22910 |
22670 |
22755 |
22745 |
25 |
15 |
178 |
1291 |
2 |
| 2111 |
22620 |
22705 |
22805 |
22625 |
22625 |
22685 |
5 |
65 |
11 |
431 |
-1 |
| 2112 |
22565 |
22620 |
22620 |
22620 |
22620 |
22620 |
55 |
55 |
6 |
380 |
4 |
| 2201 |
22620 |
22610 |
22630 |
22510 |
22510 |
22615 |
-110 |
-5 |
32 |
300 |
0 |
| 2202 |
22590 |
22545 |
22545 |
22545 |
22545 |
22545 |
-45 |
-45 |
1 |
57 |
1 |
| 2203 |
22600 |
|
|
|
22600 |
22600 |
0 |
0 |
0 |
32 |
0 |
| 2204 |
22535 |
|
|
|
22535 |
22535 |
0 |
0 |
0 |
45 |
0 |
| 2205 |
22535 |
22355 |
22480 |
22355 |
22470 |
22440 |
-65 |
-95 |
4 |
38 |
3 |
| 小计 |
|
|
|
|
|
|
|
|
243571 |
163998 / -4029 |
| 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 |
15425 |
15495 |
15635 |
15195 |
15550 |
15525 |
125 |
100 |
4701 |
8991 |
-1609 |
| 2107 |
15510 |
15540 |
15680 |
15510 |
15625 |
15595 |
115 |
85 |
69785 |
56843 |
-984 |
| 2108 |
15580 |
15635 |
15730 |
15575 |
15695 |
15655 |
115 |
75 |
15884 |
22688 |
1503 |
| 2109 |
15640 |
15655 |
15790 |
15630 |
15745 |
15710 |
105 |
70 |
2331 |
9445 |
329 |
| 2110 |
15675 |
15785 |
15830 |
15785 |
15820 |
15805 |
145 |
130 |
31 |
139 |
24 |
| 2111 |
15640 |
15750 |
15750 |
15750 |
15750 |
15750 |
110 |
110 |
1 |
40 |
-1 |
| 2112 |
15775 |
15815 |
15870 |
15815 |
15815 |
15835 |
40 |
60 |
4 |
81 |
0 |
| 2201 |
15810 |
15870 |
15870 |
15870 |
15870 |
15870 |
60 |
60 |
1 |
44 |
1 |
| 2202 |
15785 |
15895 |
15895 |
15780 |
15780 |
15855 |
-5 |
70 |
3 |
47 |
0 |
| 2203 |
15820 |
15905 |
15905 |
15905 |
15905 |
15905 |
85 |
85 |
1 |
59 |
-1 |
| 2204 |
15840 |
15975 |
15975 |
15880 |
15925 |
15940 |
85 |
100 |
6 |
63 |
1 |
| 2205 |
15885 |
16005 |
16005 |
16005 |
16005 |
16005 |
120 |
120 |
1 |
10 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
92749 |
98450 / -736 |
| 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 |
129940 |
130250 |
133300 |
130250 |
132070 |
131910 |
2130 |
1970 |
15629 |
2910 |
-2892 |
| 2107 |
130630 |
131380 |
133530 |
130830 |
132890 |
132190 |
2260 |
1560 |
697577 |
124181 |
-1624 |
| 2108 |
130430 |
130800 |
133230 |
130800 |
132610 |
132040 |
2180 |
1610 |
69182 |
55551 |
6764 |
| 2109 |
130280 |
130760 |
132980 |
130700 |
132410 |
131820 |
2130 |
1540 |
19490 |
25578 |
488 |
| 2110 |
130000 |
130500 |
132660 |
130500 |
132010 |
131370 |
2010 |
1370 |
5481 |
7108 |
2169 |
| 2111 |
129440 |
130700 |
131870 |
130600 |
131870 |
131000 |
2430 |
1560 |
48 |
225 |
13 |
| 2112 |
129800 |
131530 |
132020 |
130390 |
131380 |
131080 |
1580 |
1280 |
61 |
331 |
-9 |
| 2201 |
129610 |
132550 |
132550 |
130300 |
131400 |
130910 |
1790 |
1300 |
211 |
759 |
1 |
| 2202 |
129620 |
130740 |
131390 |
130740 |
131390 |
130850 |
1770 |
1230 |
6 |
166 |
6 |
| 2203 |
129590 |
131730 |
131730 |
131280 |
131280 |
131500 |
1690 |
1910 |
2 |
121 |
0 |
| 2204 |
130540 |
131230 |
131580 |
130580 |
130580 |
131180 |
40 |
640 |
6 |
87 |
3 |
| 2205 |
130800 |
130540 |
132090 |
130400 |
131770 |
131630 |
970 |
830 |
26 |
72 |
13 |
| 小计 |
|
|
|
|
|
|
|
|
807719 |
217089 / 4932 |
| 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 |
205940 |
207680 |
211960 |
206210 |
209600 |
208750 |
3660 |
2810 |
1478 |
2841 |
-327 |
| 2107 |
205410 |
207070 |
213000 |
205880 |
209000 |
208630 |
3590 |
3220 |
125573 |
37996 |
-1176 |
| 2108 |
204120 |
207270 |
210780 |
205230 |
208200 |
207760 |
4080 |
3640 |
32907 |
22652 |
281 |
| 2109 |
203350 |
207800 |
209950 |
204380 |
207520 |
206990 |
4170 |
3640 |
8345 |
5054 |
301 |
| 2110 |
202410 |
204510 |
209550 |
204060 |
206120 |
206540 |
3710 |
4130 |
336 |
269 |
24 |
| 2111 |
202830 |
207490 |
207490 |
204840 |
206860 |
206580 |
4030 |
3750 |
5 |
12 |
-1 |
| 2112 |
202720 |
204970 |
208950 |
204970 |
205190 |
207020 |
2470 |
4300 |
11 |
48 |
0 |
| 2201 |
203260 |
203210 |
207940 |
203210 |
205000 |
205840 |
1740 |
2580 |
14 |
101 |
-3 |
| 2202 |
202690 |
205020 |
205020 |
205020 |
205020 |
205020 |
2330 |
2330 |
1 |
11 |
1 |
| 2203 |
201290 |
|
|
|
204100 |
204100 |
2810 |
2810 |
0 |
3 |
0 |
| 2204 |
202230 |
|
|
|
203450 |
203450 |
1220 |
1220 |
0 |
4 |
0 |
| 2205 |
201130 |
200040 |
205740 |
200040 |
205740 |
202890 |
4610 |
1760 |
2 |
14 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
168672 |
69005 / -899 |
发表评论