2021年6月2日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2021/6/2 15:08:09
| 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 |
73770 |
73500 |
74440 |
73310 |
73420 |
73580 |
-350 |
-190 |
18920 |
37095 |
-3295 |
| 2107 |
73990 |
73700 |
74750 |
73520 |
73680 |
73970 |
-310 |
-20 |
155274 |
142144 |
-1121 |
| 2108 |
74210 |
73820 |
74940 |
73730 |
73870 |
74180 |
-340 |
-30 |
45789 |
82840 |
2307 |
| 2109 |
74310 |
74110 |
75060 |
73850 |
73990 |
74280 |
-320 |
-30 |
14390 |
43156 |
-113 |
| 2110 |
74340 |
74260 |
75110 |
73930 |
74050 |
74340 |
-290 |
0 |
3172 |
14048 |
29 |
| 2111 |
74360 |
74180 |
75120 |
74000 |
74130 |
74370 |
-230 |
10 |
466 |
5378 |
38 |
| 2112 |
74460 |
74240 |
75200 |
74060 |
74160 |
74530 |
-300 |
70 |
812 |
8363 |
-98 |
| 2201 |
74590 |
74400 |
75280 |
74100 |
74130 |
74520 |
-460 |
-70 |
161 |
2154 |
48 |
| 2202 |
74570 |
74440 |
75190 |
74210 |
74320 |
74630 |
-250 |
60 |
34 |
928 |
0 |
| 2203 |
74660 |
74530 |
75380 |
74240 |
74240 |
74770 |
-420 |
110 |
31 |
318 |
-5 |
| 2204 |
74560 |
74560 |
75400 |
74300 |
74300 |
74680 |
-260 |
120 |
24 |
288 |
2 |
| 2205 |
74730 |
74710 |
75370 |
74310 |
74350 |
74820 |
-380 |
90 |
41 |
155 |
-7 |
| 小计 |
|
|
|
|
|
|
|
|
239114 |
336867 / -2215 |
| 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 |
65710 |
|
|
|
65710 |
65710 |
0 |
0 |
0 |
5155 |
0 |
| 2107 |
65850 |
65800 |
66470 |
65390 |
65530 |
65810 |
-320 |
-40 |
7867 |
7689 |
-376 |
| 2108 |
66090 |
65810 |
66680 |
65600 |
65680 |
65960 |
-410 |
-130 |
5756 |
8665 |
970 |
| 2109 |
66130 |
65940 |
66710 |
65670 |
65740 |
66040 |
-390 |
-90 |
2424 |
682 |
72 |
| 2110 |
66330 |
66150 |
66780 |
65910 |
65990 |
66250 |
-340 |
-80 |
915 |
293 |
1 |
| 2111 |
66380 |
66400 |
66560 |
66110 |
66110 |
66360 |
-270 |
-20 |
508 |
65 |
2 |
| 2112 |
65230 |
|
|
|
65230 |
65230 |
0 |
0 |
0 |
4 |
0 |
| 2201 |
61930 |
|
|
|
61930 |
61930 |
0 |
0 |
0 |
0 |
0 |
| 2202 |
62360 |
|
|
|
62360 |
62360 |
0 |
0 |
0 |
0 |
0 |
| 2203 |
62110 |
62860 |
65860 |
62860 |
65860 |
64360 |
3750 |
2250 |
2 |
0 |
0 |
| 2204 |
62180 |
|
|
|
62180 |
62180 |
0 |
0 |
0 |
0 |
0 |
| 2205 |
61980 |
|
|
|
61980 |
61980 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
17472 |
22553 / 669 |
| 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 |
18760 |
18815 |
18840 |
18545 |
18610 |
18650 |
-150 |
-110 |
19765 |
32215 |
-8720 |
| 2107 |
18760 |
18835 |
18870 |
18535 |
18605 |
18680 |
-155 |
-80 |
323874 |
206512 |
-3140 |
| 2108 |
18755 |
18810 |
18870 |
18540 |
18600 |
18680 |
-155 |
-75 |
98509 |
140996 |
3215 |
| 2109 |
18740 |
18760 |
18840 |
18525 |
18595 |
18655 |
-145 |
-85 |
34853 |
52899 |
2360 |
| 2110 |
18670 |
18735 |
18800 |
18500 |
18545 |
18605 |
-125 |
-65 |
8712 |
16998 |
1017 |
| 2111 |
18655 |
18690 |
18790 |
18450 |
18525 |
18550 |
-130 |
-105 |
2183 |
5649 |
862 |
| 2112 |
18600 |
18700 |
18765 |
18430 |
18490 |
18525 |
-110 |
-75 |
439 |
3043 |
141 |
| 2201 |
18580 |
18600 |
18675 |
18430 |
18440 |
18535 |
-140 |
-45 |
57 |
1256 |
20 |
| 2202 |
18540 |
18620 |
18620 |
18440 |
18525 |
18525 |
-15 |
-15 |
9 |
603 |
2 |
| 2203 |
18450 |
18515 |
18515 |
18350 |
18350 |
18405 |
-100 |
-45 |
12 |
236 |
-6 |
| 2204 |
18320 |
18530 |
18530 |
18305 |
18350 |
18375 |
30 |
55 |
19 |
168 |
-9 |
| 2205 |
18505 |
18430 |
18430 |
18250 |
18250 |
18340 |
-255 |
-165 |
10 |
142 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
488442 |
460717 / -4258 |
| 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 |
22820 |
23040 |
23165 |
22860 |
23145 |
23030 |
325 |
210 |
5850 |
6600 |
-2320 |
| 2107 |
22835 |
22930 |
23210 |
22850 |
23140 |
23030 |
305 |
195 |
239133 |
113629 |
7902 |
| 2108 |
22830 |
22985 |
23190 |
22830 |
23130 |
23010 |
300 |
180 |
57732 |
42870 |
4199 |
| 2109 |
22760 |
22920 |
23140 |
22790 |
23080 |
22970 |
320 |
210 |
14731 |
12074 |
1150 |
| 2110 |
22750 |
22860 |
23060 |
22730 |
23000 |
22950 |
250 |
200 |
689 |
1713 |
357 |
| 2111 |
22740 |
22775 |
22950 |
22710 |
22935 |
22835 |
195 |
95 |
39 |
465 |
4 |
| 2112 |
22675 |
22750 |
22935 |
22685 |
22935 |
22810 |
260 |
135 |
7 |
402 |
-3 |
| 2201 |
22385 |
22710 |
22865 |
22710 |
22865 |
22770 |
480 |
385 |
4 |
297 |
2 |
| 2202 |
22485 |
22555 |
22770 |
22485 |
22770 |
22530 |
285 |
45 |
35 |
51 |
-6 |
| 2203 |
22665 |
22545 |
22790 |
22545 |
22790 |
22675 |
125 |
10 |
3 |
52 |
2 |
| 2204 |
22615 |
22700 |
22700 |
22700 |
22700 |
22700 |
85 |
85 |
1 |
74 |
-1 |
| 2205 |
22580 |
22500 |
22600 |
22500 |
22600 |
22550 |
20 |
-30 |
2 |
37 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
318226 |
178264 / 11286 |
| 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 |
15505 |
15345 |
15440 |
15240 |
15270 |
15325 |
-235 |
-180 |
1455 |
8170 |
-630 |
| 2107 |
15550 |
15350 |
15525 |
15300 |
15350 |
15415 |
-200 |
-135 |
77380 |
61571 |
3565 |
| 2108 |
15615 |
15500 |
15580 |
15375 |
15425 |
15475 |
-190 |
-140 |
24844 |
26863 |
1774 |
| 2109 |
15675 |
15645 |
15645 |
15430 |
15490 |
15520 |
-185 |
-155 |
4803 |
10771 |
608 |
| 2110 |
15715 |
15575 |
15680 |
15460 |
15520 |
15550 |
-195 |
-165 |
36 |
181 |
32 |
| 2111 |
15750 |
15540 |
15565 |
15540 |
15565 |
15555 |
-185 |
-195 |
3 |
41 |
1 |
| 2112 |
15750 |
|
|
|
15630 |
15630 |
-120 |
-120 |
0 |
81 |
0 |
| 2201 |
15870 |
|
|
|
15650 |
15650 |
-220 |
-220 |
0 |
44 |
0 |
| 2202 |
15770 |
|
|
|
15670 |
15670 |
-100 |
-100 |
0 |
47 |
0 |
| 2203 |
15805 |
15600 |
15600 |
15600 |
15600 |
15600 |
-205 |
-205 |
1 |
58 |
-1 |
| 2204 |
15920 |
15800 |
15800 |
15800 |
15800 |
15800 |
-120 |
-120 |
1 |
66 |
0 |
| 2205 |
15890 |
15890 |
15890 |
15890 |
15890 |
15890 |
0 |
0 |
1 |
10 |
1 |
| 小计 |
|
|
|
|
|
|
|
|
108524 |
107903 / 5350 |
| 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 |
132830 |
133520 |
133900 |
131680 |
133200 |
132850 |
370 |
20 |
576 |
2136 |
-288 |
| 2107 |
132860 |
133810 |
134480 |
131720 |
133590 |
133050 |
730 |
190 |
596642 |
125115 |
-9818 |
| 2108 |
132680 |
134060 |
134210 |
131560 |
133350 |
132870 |
670 |
190 |
54967 |
60788 |
-6 |
| 2109 |
132510 |
133790 |
133980 |
131360 |
133130 |
132690 |
620 |
180 |
15922 |
26283 |
74 |
| 2110 |
132120 |
133320 |
133680 |
131040 |
132960 |
132410 |
840 |
290 |
3472 |
7318 |
68 |
| 2111 |
131600 |
132250 |
132620 |
131000 |
132600 |
131650 |
1000 |
50 |
77 |
239 |
8 |
| 2112 |
131530 |
132520 |
132990 |
130990 |
131650 |
131890 |
120 |
360 |
24 |
381 |
-9 |
| 2201 |
131870 |
132550 |
133000 |
130720 |
131840 |
131780 |
-30 |
-90 |
265 |
720 |
-51 |
| 2202 |
132190 |
132680 |
132690 |
132680 |
132690 |
132680 |
500 |
490 |
2 |
163 |
-2 |
| 2203 |
132040 |
132050 |
132120 |
132050 |
132120 |
132110 |
80 |
70 |
32 |
121 |
0 |
| 2204 |
132910 |
132120 |
132940 |
131190 |
131750 |
131890 |
-1160 |
-1020 |
17 |
89 |
2 |
| 2205 |
131840 |
131860 |
132390 |
130850 |
131480 |
131640 |
-360 |
-200 |
61 |
78 |
10 |
| 小计 |
|
|
|
|
|
|
|
|
672057 |
223431 / -10012 |
| 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 |
205740 |
207780 |
208180 |
205540 |
207600 |
207160 |
1860 |
1420 |
350 |
2524 |
-124 |
| 2107 |
205620 |
206020 |
208000 |
204920 |
207280 |
206470 |
1660 |
850 |
67440 |
32156 |
-634 |
| 2108 |
204730 |
205890 |
207090 |
204170 |
206870 |
205820 |
2140 |
1090 |
28646 |
21947 |
653 |
| 2109 |
203870 |
205150 |
206390 |
203490 |
206290 |
205110 |
2420 |
1240 |
7684 |
5224 |
87 |
| 2110 |
203360 |
205550 |
205690 |
203620 |
205690 |
204590 |
2330 |
1230 |
797 |
319 |
48 |
| 2111 |
203600 |
204390 |
204390 |
204390 |
204390 |
204390 |
790 |
790 |
5 |
16 |
5 |
| 2112 |
203220 |
205160 |
205160 |
203760 |
205000 |
204620 |
1780 |
1400 |
11 |
43 |
-1 |
| 2201 |
203080 |
204910 |
204920 |
201810 |
204920 |
203380 |
1840 |
300 |
7 |
99 |
1 |
| 2202 |
204360 |
203450 |
203450 |
203450 |
203450 |
203450 |
-910 |
-910 |
1 |
11 |
0 |
| 2203 |
202130 |
|
|
|
202780 |
202780 |
650 |
650 |
0 |
3 |
0 |
| 2204 |
203450 |
|
|
|
203450 |
203450 |
0 |
0 |
0 |
4 |
0 |
| 2205 |
201690 |
|
|
|
201690 |
201690 |
0 |
0 |
0 |
15 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
104941 |
62361 / 35 |
发表评论