2021年8月17日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2021/8/17 15:49:56
| 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 |
70250 |
69820 |
70050 |
69500 |
69710 |
69790 |
-540 |
-460 |
79978 |
2791212.42 |
114642 |
-5596 |
| 2110 |
70220 |
69760 |
70000 |
69420 |
69620 |
69740 |
-600 |
-480 |
48054 |
1675660.21 |
91069 |
1865 |
| 2111 |
70200 |
69590 |
69970 |
69420 |
69660 |
69720 |
-540 |
-480 |
11422 |
398176.22 |
50019 |
861 |
| 2112 |
70230 |
69770 |
70000 |
69470 |
69650 |
69750 |
-580 |
-480 |
5136 |
179139.40 |
29928 |
399 |
| 2201 |
70260 |
69770 |
70050 |
69520 |
69710 |
69780 |
-550 |
-480 |
761 |
26553.20 |
8850 |
59 |
| 2202 |
70190 |
69920 |
70050 |
69670 |
69780 |
69830 |
-410 |
-360 |
185 |
6459.53 |
3274 |
42 |
| 2203 |
70520 |
70060 |
70210 |
69720 |
70110 |
69940 |
-410 |
-580 |
106 |
3707.27 |
1667 |
6 |
| 2204 |
70520 |
70210 |
70210 |
69910 |
69910 |
70050 |
-610 |
-470 |
18 |
630.48 |
697 |
7 |
| 2205 |
70630 |
70220 |
70220 |
69870 |
70200 |
70130 |
-430 |
-500 |
50 |
1753.28 |
472 |
6 |
| 2206 |
70800 |
70240 |
70290 |
69960 |
70130 |
70200 |
-670 |
-600 |
21 |
737.20 |
286 |
-5 |
| 2207 |
70520 |
70220 |
70340 |
70010 |
70200 |
70200 |
-320 |
-320 |
17 |
596.78 |
185 |
4 |
| 2208 |
70520 |
70280 |
70310 |
70280 |
70310 |
70280 |
-210 |
-240 |
4 |
140.58 |
4 |
4 |
| 小计 |
|
|
|
|
|
|
|
|
145752 |
5084766.53 |
301093 / -2348 |
| 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 |
62410 |
62090 |
62240 |
61780 |
61780 |
62050 |
-630 |
-360 |
553 |
17158.21 |
1109 |
120 |
| 2110 |
62530 |
62030 |
62240 |
61710 |
61920 |
61970 |
-610 |
-560 |
10293 |
318966.31 |
7622 |
291 |
| 2111 |
62590 |
62140 |
62280 |
61760 |
61960 |
62010 |
-630 |
-580 |
2490 |
77210.87 |
613 |
-28 |
| 2112 |
62870 |
62160 |
62320 |
61870 |
62070 |
61990 |
-800 |
-880 |
251 |
7780.75 |
207 |
12 |
| 2201 |
63010 |
61910 |
62220 |
61910 |
62150 |
62120 |
-860 |
-890 |
11 |
341.69 |
35 |
0 |
| 2202 |
62940 |
|
|
|
62940 |
62940 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2203 |
62280 |
|
|
|
62280 |
62280 |
0 |
0 |
0 |
0.00 |
1 |
0 |
| 2204 |
65570 |
|
|
|
65570 |
65570 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2205 |
63690 |
|
|
|
63690 |
63690 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2206 |
66770 |
|
|
|
66770 |
66770 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2207 |
66810 |
|
|
|
66810 |
66810 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 2208 |
66810 |
|
|
|
66810 |
66810 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
13598 |
421457.82 |
9587 / 395 |
| 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 |
20245 |
20175 |
20575 |
20135 |
20515 |
20350 |
270 |
105 |
238020 |
2422439.90 |
235660 |
-3194 |
| 2110 |
20245 |
20250 |
20570 |
20140 |
20520 |
20355 |
275 |
110 |
154372 |
1571477.98 |
211719 |
22853 |
| 2111 |
20200 |
20195 |
20555 |
20105 |
20500 |
20330 |
300 |
130 |
51234 |
520918.22 |
71113 |
11788 |
| 2112 |
20140 |
20115 |
20500 |
20065 |
20450 |
20290 |
310 |
150 |
15342 |
155653.35 |
23830 |
3221 |
| 2201 |
20045 |
20065 |
20415 |
19990 |
20375 |
20250 |
330 |
205 |
3481 |
35248.12 |
9539 |
665 |
| 2202 |
20030 |
20035 |
20365 |
20035 |
20335 |
20120 |
305 |
90 |
261 |
2625.76 |
2521 |
93 |
| 2203 |
19980 |
19985 |
20310 |
19925 |
20250 |
20155 |
270 |
175 |
316 |
3185.19 |
960 |
105 |
| 2204 |
20020 |
19965 |
20215 |
19905 |
20160 |
20005 |
140 |
-15 |
52 |
520.23 |
260 |
6 |
| 2205 |
19955 |
19840 |
20220 |
19840 |
20145 |
20010 |
190 |
55 |
42 |
420.29 |
266 |
29 |
| 2206 |
19940 |
19845 |
20190 |
19845 |
20140 |
19895 |
200 |
-45 |
25 |
248.73 |
183 |
19 |
| 2207 |
19940 |
19890 |
20160 |
19830 |
20145 |
19935 |
205 |
-5 |
46 |
458.51 |
149 |
9 |
| 2208 |
19940 |
19890 |
19995 |
19890 |
19995 |
19940 |
55 |
0 |
2 |
19.94 |
2 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
463193 |
4713216.23 |
556202 / 35596 |
| 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 |
22515 |
22560 |
22845 |
22510 |
22790 |
22675 |
275 |
160 |
166693 |
1889933.11 |
77021 |
13888 |
| 2110 |
22500 |
22445 |
22830 |
22445 |
22770 |
22655 |
270 |
155 |
104899 |
1188350.07 |
71910 |
13736 |
| 2111 |
22475 |
22455 |
22780 |
22455 |
22715 |
22625 |
240 |
150 |
18220 |
206151.88 |
18789 |
1653 |
| 2112 |
22460 |
22500 |
22745 |
22460 |
22695 |
22600 |
235 |
140 |
1736 |
19620.74 |
3939 |
888 |
| 2201 |
22420 |
22460 |
22695 |
22445 |
22595 |
22550 |
175 |
130 |
155 |
1747.78 |
536 |
32 |
| 2202 |
22555 |
22470 |
22710 |
22450 |
22615 |
22555 |
60 |
0 |
43 |
485.04 |
454 |
0 |
| 2203 |
22550 |
22450 |
22615 |
22450 |
22615 |
22525 |
65 |
-25 |
3 |
33.79 |
41 |
0 |
| 2204 |
22480 |
22540 |
22555 |
22540 |
22555 |
22545 |
75 |
65 |
2 |
22.55 |
35 |
0 |
| 2205 |
22290 |
22545 |
22605 |
22545 |
22605 |
22590 |
315 |
300 |
4 |
45.18 |
63 |
3 |
| 2206 |
22330 |
22575 |
22590 |
22520 |
22590 |
22560 |
260 |
230 |
3 |
33.84 |
16 |
2 |
| 2207 |
22235 |
22415 |
22415 |
22415 |
22415 |
22415 |
180 |
180 |
1 |
11.21 |
3 |
-1 |
| 2208 |
22235 |
|
|
|
22235 |
22235 |
0 |
0 |
0 |
0.00 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
291759 |
3306435.18 |
172807 / 30201 |
| 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 |
15455 |
15475 |
15475 |
15360 |
15385 |
15415 |
-70 |
-40 |
44814 |
345496.54 |
82292 |
-499 |
| 2110 |
15505 |
15510 |
15535 |
15430 |
15455 |
15480 |
-50 |
-25 |
21759 |
168420.37 |
40751 |
2302 |
| 2111 |
15570 |
15560 |
15595 |
15495 |
15520 |
15540 |
-50 |
-30 |
3802 |
29548.80 |
11731 |
1024 |
| 2112 |
15655 |
15640 |
15665 |
15560 |
15585 |
15610 |
-70 |
-45 |
1995 |
15572.90 |
5280 |
1277 |
| 2201 |
15735 |
15655 |
15740 |
15655 |
15655 |
15685 |
-80 |
-50 |
16 |
125.51 |
130 |
10 |
| 2202 |
15805 |
15700 |
15700 |
15675 |
15675 |
15685 |
-130 |
-120 |
2 |
15.69 |
39 |
0 |
| 2203 |
15810 |
|
|
|
15760 |
15760 |
-50 |
-50 |
0 |
0.00 |
57 |
0 |
| 2204 |
15780 |
|
|
|
15780 |
15780 |
0 |
0 |
0 |
0.00 |
74 |
0 |
| 2205 |
15845 |
|
|
|
15845 |
15845 |
0 |
0 |
0 |
0.00 |
58 |
0 |
| 2206 |
15845 |
15740 |
15740 |
15735 |
15735 |
15735 |
-110 |
-110 |
2 |
15.74 |
52 |
1 |
| 2207 |
15880 |
15805 |
15805 |
15805 |
15805 |
15805 |
-75 |
-75 |
3 |
23.71 |
36 |
3 |
| 2208 |
15880 |
15790 |
15790 |
15790 |
15790 |
15790 |
-90 |
-90 |
1 |
7.90 |
1 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
72394 |
559227.15 |
140501 / 4119 |
| 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 |
146830 |
146220 |
147650 |
145400 |
145840 |
146380 |
-990 |
-450 |
537455 |
7867725.63 |
111813 |
-11235 |
| 2110 |
146310 |
145840 |
147100 |
144950 |
145330 |
145930 |
-980 |
-380 |
99638 |
1454021.68 |
75943 |
869 |
| 2111 |
145820 |
145130 |
146530 |
144450 |
144800 |
145380 |
-1020 |
-440 |
13168 |
191436.43 |
25022 |
633 |
| 2112 |
145190 |
144730 |
146000 |
143930 |
144300 |
144970 |
-890 |
-220 |
4505 |
65311.05 |
4898 |
478 |
| 2201 |
144970 |
144290 |
145600 |
143600 |
143960 |
144690 |
-1010 |
-280 |
2444 |
35363.98 |
3605 |
24 |
| 2202 |
144870 |
144500 |
144500 |
144500 |
144500 |
144500 |
-370 |
-370 |
1 |
14.45 |
325 |
1 |
| 2203 |
144430 |
144010 |
145050 |
143070 |
143680 |
144210 |
-750 |
-220 |
7 |
100.95 |
120 |
-4 |
| 2204 |
143950 |
143560 |
143590 |
143490 |
143590 |
143540 |
-360 |
-410 |
5 |
71.77 |
76 |
-1 |
| 2205 |
143950 |
143250 |
144590 |
143060 |
143060 |
143540 |
-890 |
-410 |
28 |
401.93 |
248 |
5 |
| 2206 |
143710 |
143010 |
143010 |
143010 |
143010 |
143010 |
-700 |
-700 |
1 |
14.30 |
68 |
-1 |
| 2207 |
143580 |
142860 |
144840 |
142620 |
142620 |
143620 |
-960 |
40 |
28 |
402.14 |
115 |
0 |
| 2208 |
143580 |
142420 |
142420 |
142420 |
142420 |
142420 |
-1160 |
-1160 |
2 |
28.48 |
2 |
2 |
| 小计 |
|
|
|
|
|
|
|
|
657282 |
9614892.79 |
222235 / -9229 |
| 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 |
237640 |
238100 |
244900 |
238100 |
243410 |
241980 |
5770 |
4340 |
70326 |
1701779.57 |
31634 |
2238 |
| 2110 |
235520 |
236200 |
242430 |
236200 |
241100 |
239790 |
5580 |
4270 |
20654 |
495267.47 |
16888 |
1728 |
| 2111 |
233270 |
234700 |
240070 |
234700 |
238860 |
237940 |
5590 |
4670 |
2393 |
56940.14 |
2067 |
348 |
| 2112 |
231280 |
234840 |
237360 |
233270 |
235930 |
235310 |
4650 |
4030 |
181 |
4259.16 |
664 |
105 |
| 2201 |
230430 |
233430 |
235720 |
232280 |
234690 |
233530 |
4260 |
3100 |
48 |
1120.99 |
370 |
12 |
| 2202 |
229140 |
|
|
|
229620 |
229620 |
480 |
480 |
0 |
0.00 |
26 |
0 |
| 2203 |
217700 |
|
|
|
217700 |
217700 |
0 |
0 |
0 |
0.00 |
2 |
0 |
| 2204 |
222330 |
|
|
|
222330 |
222330 |
0 |
0 |
0 |
0.00 |
7 |
0 |
| 2205 |
219450 |
221670 |
222530 |
221670 |
222530 |
222100 |
3080 |
2650 |
2 |
44.42 |
38 |
0 |
| 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 |
|
|
|
|
|
|
|
|
93604 |
2259411.74 |
51705 / 4431 |
发表评论