2021年6月3日上海期货即月金属收盘行情
来源：灵通铝材网
发布时间：2021/6/3 15:12:08
| 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 |
73580 |
73090 |
73240 |
72380 |
72760 |
72770 |
-820 |
-810 |
24010 |
34420 |
-2675 |
| 2107 |
73970 |
73380 |
73500 |
72610 |
73020 |
73060 |
-950 |
-910 |
159440 |
137885 |
-4259 |
| 2108 |
74180 |
73530 |
73730 |
72880 |
73250 |
73280 |
-930 |
-900 |
55871 |
84181 |
1341 |
| 2109 |
74280 |
73580 |
73850 |
73020 |
73380 |
73400 |
-900 |
-880 |
16645 |
42547 |
-609 |
| 2110 |
74340 |
73670 |
73960 |
73090 |
73470 |
73510 |
-870 |
-830 |
6355 |
13453 |
-595 |
| 2111 |
74370 |
73860 |
73980 |
73250 |
73530 |
73530 |
-840 |
-840 |
714 |
5478 |
100 |
| 2112 |
74530 |
73940 |
74030 |
73200 |
73640 |
73560 |
-890 |
-970 |
1053 |
8438 |
75 |
| 2201 |
74520 |
74070 |
74090 |
73360 |
73600 |
73700 |
-920 |
-820 |
229 |
2193 |
39 |
| 2202 |
74630 |
73880 |
74050 |
73510 |
73750 |
73730 |
-880 |
-900 |
177 |
933 |
5 |
| 2203 |
74770 |
74190 |
74220 |
73590 |
73760 |
73920 |
-1010 |
-850 |
26 |
320 |
2 |
| 2204 |
74680 |
73920 |
74090 |
73590 |
73860 |
73820 |
-820 |
-860 |
25 |
299 |
11 |
| 2205 |
74820 |
74350 |
74870 |
73550 |
73900 |
73950 |
-920 |
-870 |
28 |
155 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
264573 |
330302 / -6565 |
| 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 |
65810 |
65160 |
65360 |
64580 |
64960 |
64990 |
-850 |
-820 |
6464 |
7405 |
-284 |
| 2108 |
65960 |
65500 |
65560 |
64690 |
65070 |
65150 |
-890 |
-810 |
9633 |
8908 |
243 |
| 2109 |
66040 |
65490 |
65640 |
64860 |
65220 |
65290 |
-820 |
-750 |
3227 |
595 |
-87 |
| 2110 |
66250 |
65580 |
65680 |
64980 |
65340 |
65380 |
-910 |
-870 |
584 |
290 |
-3 |
| 2111 |
66360 |
65650 |
65840 |
65180 |
65390 |
65610 |
-970 |
-750 |
305 |
50 |
-15 |
| 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 |
64360 |
|
|
|
64360 |
64360 |
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 |
|
|
|
|
|
|
|
|
20213 |
22407 / -146 |
| 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 |
18650 |
18610 |
18705 |
18365 |
18440 |
18545 |
-210 |
-105 |
14630 |
29755 |
-2460 |
| 2107 |
18680 |
18570 |
18720 |
18340 |
18425 |
18520 |
-255 |
-160 |
351347 |
205880 |
-632 |
| 2108 |
18680 |
18530 |
18705 |
18330 |
18415 |
18515 |
-265 |
-165 |
106644 |
142552 |
1556 |
| 2109 |
18655 |
18510 |
18685 |
18320 |
18400 |
18495 |
-255 |
-160 |
39144 |
53726 |
827 |
| 2110 |
18605 |
18530 |
18640 |
18290 |
18375 |
18455 |
-230 |
-150 |
10379 |
17984 |
986 |
| 2111 |
18550 |
18565 |
18585 |
18275 |
18345 |
18375 |
-205 |
-175 |
1690 |
5341 |
-308 |
| 2112 |
18525 |
18510 |
18560 |
18265 |
18320 |
18350 |
-205 |
-175 |
537 |
3161 |
118 |
| 2201 |
18535 |
18500 |
18520 |
18250 |
18365 |
18375 |
-170 |
-160 |
220 |
1384 |
128 |
| 2202 |
18525 |
18370 |
18370 |
18300 |
18300 |
18355 |
-225 |
-170 |
10 |
608 |
5 |
| 2203 |
18405 |
18445 |
18445 |
18205 |
18205 |
18340 |
-200 |
-65 |
15 |
237 |
1 |
| 2204 |
18375 |
18155 |
18255 |
18155 |
18250 |
18245 |
-125 |
-130 |
33 |
167 |
-1 |
| 2205 |
18340 |
18330 |
18385 |
18185 |
18200 |
18260 |
-140 |
-80 |
40 |
168 |
26 |
| 小计 |
|
|
|
|
|
|
|
|
524689 |
460963 / 246 |
| 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 |
23030 |
23080 |
23125 |
22770 |
22875 |
22935 |
-155 |
-95 |
2555 |
5725 |
-875 |
| 2107 |
23030 |
23155 |
23195 |
22780 |
22890 |
22990 |
-140 |
-40 |
192274 |
107585 |
-6044 |
| 2108 |
23010 |
23100 |
23175 |
22770 |
22875 |
22970 |
-135 |
-40 |
57100 |
44450 |
1580 |
| 2109 |
22970 |
23075 |
23130 |
22730 |
22845 |
22930 |
-125 |
-40 |
12232 |
12811 |
737 |
| 2110 |
22950 |
22965 |
23035 |
22695 |
22725 |
22865 |
-225 |
-85 |
329 |
1707 |
-6 |
| 2111 |
22835 |
22920 |
22920 |
22675 |
22695 |
22800 |
-140 |
-35 |
25 |
470 |
5 |
| 2112 |
22810 |
22930 |
22930 |
22605 |
22605 |
22735 |
-205 |
-75 |
5 |
400 |
-2 |
| 2201 |
22770 |
22845 |
22845 |
22700 |
22700 |
22810 |
-70 |
40 |
9 |
296 |
-1 |
| 2202 |
22530 |
22750 |
22750 |
22510 |
22510 |
22615 |
-20 |
85 |
7 |
45 |
-6 |
| 2203 |
22675 |
22635 |
22635 |
22500 |
22500 |
22555 |
-175 |
-120 |
3 |
52 |
0 |
| 2204 |
22700 |
|
|
|
22600 |
22600 |
-100 |
-100 |
0 |
74 |
0 |
| 2205 |
22550 |
22555 |
22555 |
22490 |
22490 |
22515 |
-60 |
-35 |
3 |
37 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
264542 |
173652 / -4612 |
| 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 |
15325 |
15285 |
15385 |
15235 |
15260 |
15300 |
-65 |
-25 |
1120 |
7770 |
-400 |
| 2107 |
15415 |
15385 |
15465 |
15300 |
15305 |
15365 |
-110 |
-50 |
63392 |
63383 |
1812 |
| 2108 |
15475 |
15400 |
15535 |
15375 |
15380 |
15435 |
-95 |
-40 |
19684 |
28841 |
1978 |
| 2109 |
15520 |
15495 |
15590 |
15435 |
15455 |
15495 |
-65 |
-25 |
3587 |
11144 |
373 |
| 2110 |
15550 |
15615 |
15640 |
15490 |
15490 |
15545 |
-60 |
-5 |
14 |
189 |
8 |
| 2111 |
15555 |
15600 |
15600 |
15505 |
15505 |
15550 |
-50 |
-5 |
10 |
41 |
0 |
| 2112 |
15630 |
15615 |
15615 |
15550 |
15550 |
15580 |
-80 |
-50 |
4 |
81 |
0 |
| 2201 |
15650 |
15590 |
15590 |
15590 |
15590 |
15590 |
-60 |
-60 |
2 |
44 |
0 |
| 2202 |
15670 |
|
|
|
15670 |
15670 |
0 |
0 |
0 |
47 |
0 |
| 2203 |
15600 |
|
|
|
15600 |
15600 |
0 |
0 |
0 |
58 |
0 |
| 2204 |
15800 |
15690 |
15690 |
15690 |
15690 |
15690 |
-110 |
-110 |
1 |
66 |
0 |
| 2205 |
15890 |
|
|
|
15890 |
15890 |
0 |
0 |
0 |
10 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
87814 |
111674 / 3771 |
| 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 |
132850 |
133080 |
135060 |
132680 |
132920 |
133480 |
70 |
630 |
270 |
2070 |
-66 |
| 2107 |
133050 |
133410 |
135800 |
132760 |
133140 |
133850 |
90 |
800 |
721528 |
138955 |
13840 |
| 2108 |
132870 |
133130 |
135500 |
132500 |
132850 |
133690 |
-20 |
820 |
70678 |
66428 |
5640 |
| 2109 |
132690 |
132940 |
135170 |
132350 |
132630 |
133440 |
-60 |
750 |
24607 |
26995 |
712 |
| 2110 |
132410 |
132660 |
134690 |
132120 |
132420 |
133290 |
10 |
880 |
4471 |
7315 |
-3 |
| 2111 |
131650 |
132390 |
134300 |
131820 |
131970 |
132720 |
320 |
1070 |
27 |
235 |
-4 |
| 2112 |
131890 |
132040 |
134030 |
131900 |
132550 |
133220 |
660 |
1330 |
46 |
383 |
2 |
| 2201 |
131780 |
131770 |
134150 |
131480 |
131820 |
132580 |
40 |
800 |
333 |
730 |
10 |
| 2202 |
132680 |
133200 |
133600 |
132570 |
132570 |
133070 |
-110 |
390 |
9 |
160 |
-3 |
| 2203 |
132110 |
132330 |
133250 |
132330 |
132450 |
132740 |
340 |
630 |
10 |
121 |
0 |
| 2204 |
131890 |
133440 |
133440 |
132440 |
132440 |
132800 |
550 |
910 |
4 |
90 |
1 |
| 2205 |
131640 |
131790 |
133650 |
131380 |
131380 |
132300 |
-260 |
660 |
23 |
78 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
822006 |
243560 / 20129 |
| 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 |
207160 |
207050 |
207050 |
204230 |
205000 |
205500 |
-2160 |
-1660 |
152 |
2456 |
-68 |
| 2107 |
206470 |
207270 |
207860 |
204400 |
204920 |
205700 |
-1550 |
-770 |
76535 |
31567 |
-589 |
| 2108 |
205820 |
206910 |
207400 |
203650 |
204330 |
205200 |
-1490 |
-620 |
30703 |
23754 |
1807 |
| 2109 |
205110 |
207290 |
207290 |
203170 |
204020 |
204730 |
-1090 |
-380 |
7703 |
5395 |
171 |
| 2110 |
204590 |
205080 |
205350 |
203180 |
204090 |
204440 |
-500 |
-150 |
676 |
315 |
-4 |
| 2111 |
204390 |
203200 |
203200 |
203200 |
203200 |
203200 |
-1190 |
-1190 |
1 |
16 |
0 |
| 2112 |
204620 |
204250 |
204550 |
201370 |
203490 |
203220 |
-1130 |
-1400 |
19 |
43 |
0 |
| 2201 |
203380 |
203080 |
204710 |
201460 |
202760 |
203140 |
-620 |
-240 |
11 |
96 |
-3 |
| 2202 |
203450 |
202640 |
202640 |
202640 |
202640 |
202640 |
-810 |
-810 |
1 |
12 |
1 |
| 2203 |
202780 |
|
|
|
202780 |
202780 |
0 |
0 |
0 |
3 |
0 |
| 2204 |
203450 |
|
|
|
203200 |
203200 |
-250 |
-250 |
0 |
4 |
0 |
| 2205 |
201690 |
|
|
|
201690 |
201690 |
0 |
0 |
0 |
15 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
115801 |
63676 / 1315 |
发表评论