2021年6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：2021/6/17 15:08:17
| 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 |
| 2107 |
69020 |
68950 |
69830 |
68450 |
68800 |
69080 |
-220 |
60 |
133905 |
111678 |
-14560 |
| 2108 |
69200 |
69010 |
69950 |
68580 |
68940 |
69210 |
-260 |
10 |
87928 |
100850 |
2983 |
| 2109 |
69340 |
69180 |
70090 |
68740 |
69050 |
69330 |
-290 |
-10 |
36041 |
54163 |
1266 |
| 2110 |
69450 |
69190 |
70190 |
68870 |
69140 |
69430 |
-310 |
-20 |
14267 |
22159 |
202 |
| 2111 |
69480 |
69540 |
70370 |
69050 |
69310 |
69470 |
-170 |
-10 |
5333 |
8798 |
-65 |
| 2112 |
69670 |
69470 |
70500 |
69200 |
69400 |
69620 |
-270 |
-50 |
3924 |
9322 |
433 |
| 2201 |
70100 |
69890 |
70610 |
69400 |
69550 |
69820 |
-550 |
-280 |
601 |
5496 |
32 |
| 2202 |
69970 |
70220 |
70800 |
69540 |
69590 |
69990 |
-380 |
20 |
657 |
1819 |
-422 |
| 2203 |
70370 |
70490 |
71020 |
69700 |
69770 |
70220 |
-600 |
-150 |
215 |
733 |
62 |
| 2204 |
70450 |
70410 |
70970 |
69880 |
70060 |
70280 |
-390 |
-170 |
125 |
390 |
30 |
| 2205 |
70400 |
70370 |
71200 |
69880 |
69890 |
70260 |
-510 |
-140 |
98 |
291 |
35 |
| 2206 |
70520 |
70350 |
71140 |
70010 |
70250 |
70480 |
-270 |
-40 |
35 |
45 |
20 |
| 小计 |
|
|
|
|
|
|
|
|
283129 |
315744 / -9984 |
| 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) |
| 2107 |
61510 |
61220 |
62050 |
60780 |
61190 |
61260 |
-320 |
-250 |
202 |
5764 |
-103 |
| 2108 |
61570 |
61650 |
62230 |
60800 |
61320 |
61610 |
-250 |
40 |
15445 |
8760 |
-303 |
| 2109 |
61690 |
61550 |
62350 |
61010 |
61490 |
61720 |
-200 |
30 |
4918 |
1632 |
84 |
| 2110 |
61900 |
61730 |
62500 |
61350 |
61480 |
61950 |
-420 |
50 |
488 |
331 |
26 |
| 2111 |
61920 |
61850 |
62640 |
61480 |
61570 |
62020 |
-350 |
100 |
767 |
128 |
35 |
| 2112 |
62300 |
|
|
|
62250 |
62250 |
-50 |
-50 |
0 |
4 |
0 |
| 2201 |
61930 |
|
|
|
61930 |
61930 |
0 |
0 |
0 |
0 |
0 |
| 2202 |
61630 |
|
|
|
61730 |
61730 |
100 |
100 |
0 |
0 |
0 |
| 2203 |
62500 |
|
|
|
62600 |
62600 |
100 |
100 |
0 |
0 |
0 |
| 2204 |
62180 |
|
|
|
62180 |
62180 |
0 |
0 |
0 |
0 |
0 |
| 2205 |
61980 |
|
|
|
61980 |
61980 |
0 |
0 |
0 |
0 |
0 |
| 2206 |
61980 |
|
|
|
62080 |
62080 |
100 |
100 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
21820 |
16619 / -261 |
| 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 |
| 2107 |
18735 |
18650 |
18880 |
18585 |
18690 |
18725 |
-45 |
-10 |
268365 |
160044 |
-7244 |
| 2108 |
18710 |
18600 |
18850 |
18580 |
18680 |
18705 |
-30 |
-5 |
150532 |
174278 |
8200 |
| 2109 |
18670 |
18590 |
18795 |
18540 |
18660 |
18670 |
-10 |
0 |
45660 |
65204 |
971 |
| 2110 |
18605 |
18555 |
18745 |
18500 |
18670 |
18620 |
65 |
15 |
8053 |
26445 |
1605 |
| 2111 |
18510 |
18550 |
18700 |
18470 |
18575 |
18605 |
65 |
95 |
829 |
6077 |
-8 |
| 2112 |
18400 |
18520 |
18675 |
18445 |
18560 |
18555 |
160 |
155 |
491 |
3984 |
104 |
| 2201 |
18570 |
18490 |
18690 |
18420 |
18530 |
18540 |
-40 |
-30 |
173 |
1676 |
6 |
| 2202 |
18595 |
18545 |
18545 |
18545 |
18545 |
18545 |
-50 |
-50 |
8 |
627 |
0 |
| 2203 |
18475 |
18565 |
18570 |
18560 |
18560 |
18565 |
85 |
90 |
4 |
205 |
2 |
| 2204 |
18520 |
18315 |
18540 |
18315 |
18540 |
18440 |
20 |
-80 |
5 |
142 |
3 |
| 2205 |
18500 |
18410 |
18555 |
18340 |
18555 |
18410 |
55 |
-90 |
19 |
180 |
0 |
| 2206 |
18595 |
18415 |
18480 |
18415 |
18475 |
18430 |
-120 |
-165 |
8 |
8 |
8 |
| 小计 |
|
|
|
|
|
|
|
|
474147 |
438870 / 3647 |
| 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 |
| 2107 |
22555 |
22350 |
22830 |
22310 |
22650 |
22640 |
95 |
85 |
224794 |
87379 |
6515 |
| 2108 |
22520 |
22305 |
22770 |
22290 |
22595 |
22585 |
75 |
65 |
97158 |
57446 |
6129 |
| 2109 |
22475 |
22260 |
22725 |
22250 |
22530 |
22540 |
55 |
65 |
23257 |
17978 |
821 |
| 2110 |
22495 |
22180 |
22680 |
22180 |
22500 |
22515 |
5 |
20 |
1736 |
3442 |
293 |
| 2111 |
22440 |
22310 |
22635 |
22210 |
22430 |
22470 |
-10 |
30 |
170 |
553 |
75 |
| 2112 |
22330 |
22235 |
22530 |
22230 |
22440 |
22420 |
110 |
90 |
40 |
397 |
-5 |
| 2201 |
22435 |
22515 |
22515 |
22255 |
22475 |
22390 |
40 |
-45 |
20 |
288 |
0 |
| 2202 |
22230 |
22420 |
22420 |
22330 |
22330 |
22390 |
100 |
160 |
3 |
32 |
-1 |
| 2203 |
22105 |
22500 |
22500 |
22165 |
22240 |
22265 |
135 |
160 |
4 |
35 |
0 |
| 2204 |
22200 |
|
|
|
22200 |
22200 |
0 |
0 |
0 |
45 |
0 |
| 2205 |
22245 |
22325 |
22325 |
22050 |
22050 |
22230 |
-195 |
-15 |
3 |
45 |
-1 |
| 2206 |
22115 |
|
|
|
22115 |
22115 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
347185 |
167640 / 13826 |
| 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 |
| 2107 |
15240 |
15190 |
15415 |
15160 |
15370 |
15310 |
130 |
70 |
57619 |
46281 |
-7710 |
| 2108 |
15315 |
15265 |
15465 |
15250 |
15420 |
15365 |
105 |
50 |
26987 |
37006 |
1848 |
| 2109 |
15365 |
15320 |
15525 |
15305 |
15480 |
15435 |
115 |
70 |
4841 |
13098 |
-251 |
| 2110 |
15420 |
15390 |
15580 |
15390 |
15450 |
15470 |
30 |
50 |
74 |
2194 |
8 |
| 2111 |
15385 |
|
|
|
15385 |
15385 |
0 |
0 |
0 |
41 |
0 |
| 2112 |
15505 |
|
|
|
15505 |
15505 |
0 |
0 |
0 |
85 |
0 |
| 2201 |
15585 |
15690 |
15690 |
15690 |
15690 |
15690 |
105 |
105 |
1 |
48 |
1 |
| 2202 |
15610 |
|
|
|
15610 |
15610 |
0 |
0 |
0 |
49 |
0 |
| 2203 |
15655 |
|
|
|
15655 |
15655 |
0 |
0 |
0 |
62 |
0 |
| 2204 |
15635 |
15765 |
15765 |
15740 |
15740 |
15750 |
105 |
115 |
2 |
67 |
-1 |
| 2205 |
15675 |
15720 |
15720 |
15720 |
15720 |
15720 |
45 |
45 |
1 |
13 |
1 |
| 2206 |
15730 |
|
|
|
15730 |
15730 |
0 |
0 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
89525 |
98944 / -6104 |
| 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 |
| 2107 |
130210 |
128300 |
129730 |
126530 |
127720 |
128190 |
-2490 |
-2020 |
498108 |
99089 |
-9097 |
| 2108 |
129850 |
128500 |
129560 |
126500 |
127660 |
127910 |
-2190 |
-1940 |
93170 |
68961 |
3431 |
| 2109 |
129280 |
127940 |
129280 |
126280 |
127320 |
127650 |
-1960 |
-1630 |
34903 |
35091 |
1402 |
| 2110 |
129050 |
127810 |
129040 |
126000 |
127050 |
127220 |
-2000 |
-1830 |
6652 |
9374 |
814 |
| 2111 |
129410 |
127570 |
128100 |
126100 |
127040 |
127130 |
-2370 |
-2280 |
65 |
307 |
2 |
| 2112 |
128610 |
127720 |
128430 |
126000 |
127270 |
127130 |
-1340 |
-1480 |
47 |
412 |
11 |
| 2201 |
128670 |
127610 |
128530 |
125690 |
126950 |
126970 |
-1720 |
-1700 |
288 |
710 |
11 |
| 2202 |
128390 |
127660 |
127810 |
126100 |
126610 |
127010 |
-1780 |
-1380 |
12 |
160 |
2 |
| 2203 |
127540 |
127330 |
127710 |
126840 |
126840 |
127230 |
-700 |
-310 |
8 |
108 |
-1 |
| 2204 |
128170 |
127180 |
127180 |
125860 |
126890 |
126790 |
-1280 |
-1380 |
62 |
134 |
43 |
| 2205 |
127390 |
127280 |
127780 |
125940 |
126500 |
127080 |
-890 |
-310 |
116 |
143 |
36 |
| 2206 |
127000 |
|
|
|
127000 |
127000 |
0 |
0 |
0 |
3 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
633431 |
214492 / -3346 |
| 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 |
| 2107 |
206430 |
205440 |
207560 |
204100 |
206150 |
205900 |
-280 |
-530 |
47988 |
18992 |
-2224 |
| 2108 |
205870 |
205290 |
207000 |
201820 |
205630 |
205320 |
-240 |
-550 |
49567 |
30563 |
1503 |
| 2109 |
204610 |
203600 |
205690 |
202290 |
204780 |
204080 |
170 |
-530 |
9990 |
8015 |
239 |
| 2110 |
203440 |
202490 |
204580 |
201080 |
203570 |
203200 |
130 |
-240 |
1666 |
1304 |
174 |
| 2111 |
202620 |
199940 |
203750 |
199940 |
203750 |
202770 |
1130 |
150 |
21 |
40 |
6 |
| 2112 |
202530 |
201470 |
203000 |
200240 |
201850 |
201400 |
-680 |
-1130 |
7 |
55 |
4 |
| 2201 |
202430 |
200880 |
202560 |
199690 |
202020 |
200610 |
-410 |
-1820 |
77 |
102 |
-2 |
| 2202 |
205510 |
|
|
|
204990 |
204990 |
-520 |
-520 |
0 |
12 |
0 |
| 2203 |
202780 |
|
|
|
202780 |
202780 |
0 |
0 |
0 |
2 |
0 |
| 2204 |
201770 |
|
|
|
201770 |
201770 |
0 |
0 |
0 |
6 |
0 |
| 2205 |
204180 |
200400 |
203990 |
200400 |
203990 |
202190 |
-190 |
-1990 |
2 |
20 |
0 |
| 2206 |
204220 |
|
|
|
202230 |
202230 |
-1990 |
-1990 |
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
109318 |
59111 / -300 |
发表评论