6月18日上期所有色金属收盘价
2021-6-18 14:46:03来源：作者：鄂蕾
- 关键字：
- 沪铜 沪铝 上海期货交易所 上期所基本金属收盘价
| 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 |
69080 |
68620 |
68960 |
67110 |
|
|
|
|
151055 |
107329 |
-4349 |
| 2108 |
69210 |
68820 |
69140 |
67240 |
|
|
|
|
103680 |
104214 |
3364 |
| 2109 |
69330 |
68750 |
69240 |
67400 |
|
|
|
|
40934 |
54180 |
17 |
| 2110 |
69430 |
68790 |
69330 |
67530 |
|
|
|
|
15174 |
23201 |
1042 |
| 2111 |
69470 |
69000 |
69380 |
67600 |
|
|
|
|
4495 |
8921 |
123 |
| 2112 |
69620 |
69280 |
69490 |
67750 |
|
|
|
|
2671 |
9596 |
274 |
| 2201 |
69820 |
69310 |
69690 |
67950 |
|
|
|
|
615 |
5587 |
91 |
| 2202 |
69990 |
69440 |
69770 |
68040 |
|
|
|
|
317 |
1960 |
141 |
| 2203 |
70220 |
69370 |
69710 |
68260 |
|
|
|
|
166 |
830 |
97 |
| 2204 |
70280 |
69640 |
69850 |
68370 |
|
|
|
|
132 |
421 |
31 |
| 2205 |
70260 |
69780 |
70080 |
68510 |
|
|
|
|
118 |
321 |
30 |
| 2206 |
70480 |
69900 |
69980 |
68680 |
|
|
|
|
70 |
81 |
36 |
| 小计 |
|
|
|
|
|
|
|
|
319427 |
316641 / 897 |
| 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 |
61260 |
60990 |
61010 |
59660 |
|
|
|
|
179 |
5660 |
-104 |
| 2108 |
61610 |
61120 |
61410 |
59690 |
|
|
|
|
17615 |
9223 |
463 |
| 2109 |
61720 |
61760 |
61760 |
59830 |
|
|
|
|
6055 |
1725 |
93 |
| 2110 |
61950 |
61480 |
61500 |
59990 |
|
|
|
|
497 |
293 |
-38 |
| 2111 |
62020 |
61510 |
61510 |
60110 |
|
|
|
|
719 |
116 |
-12 |
| 2112 |
62250 |
|
|
|
|
|
|
|
0 |
4 |
0 |
| 2201 |
61930 |
|
|
|
|
|
|
|
0 |
0 |
0 |
| 2202 |
61730 |
|
|
|
|
|
|
|
0 |
0 |
0 |
| 2203 |
62600 |
|
|
|
|
|
|
|
0 |
0 |
0 |
| 2204 |
62180 |
|
|
|
|
|
|
|
0 |
0 |
0 |
| 2205 |
61980 |
|
|
|
|
|
|
|
0 |
0 |
0 |
| 2206 |
62080 |
|
|
|
|
|
|
|
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
25065 |
17021 / 402 |
| 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 |
18725 |
18465 |
18580 |
18375 |
|
|
|
|
260523 |
141902 |
-18142 |
| 2108 |
18705 |
18550 |
18560 |
18365 |
|
|
|
|
166588 |
177568 |
3290 |
| 2109 |
18670 |
18460 |
18540 |
18345 |
|
|
|
|
41341 |
65564 |
360 |
| 2110 |
18620 |
18560 |
18560 |
18315 |
|
|
|
|
9362 |
27077 |
632 |
| 2111 |
18605 |
18490 |
18490 |
18290 |
|
|
|
|
1075 |
6340 |
263 |
| 2112 |
18555 |
18370 |
18430 |
18230 |
|
|
|
|
470 |
4025 |
41 |
| 2201 |
18540 |
18425 |
18425 |
18225 |
|
|
|
|
316 |
1592 |
-84 |
| 2202 |
18545 |
18325 |
18360 |
18260 |
|
|
|
|
23 |
624 |
-3 |
| 2203 |
18565 |
18170 |
18235 |
18170 |
|
|
|
|
3 |
207 |
2 |
| 2204 |
18440 |
18255 |
18255 |
18030 |
|
|
|
|
12 |
145 |
3 |
| 2205 |
18410 |
18215 |
18330 |
18170 |
|
|
|
|
11 |
179 |
-1 |
| 2206 |
18430 |
|
|
|
|
|
|
|
0 |
8 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
479724 |
425231 / -13639 |
| 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 |
22640 |
22450 |
22495 |
21845 |
|
|
|
|
292143 |
76768 |
-10611 |
| 2108 |
22585 |
22365 |
22415 |
21835 |
|
|
|
|
144236 |
59585 |
2139 |
| 2109 |
22540 |
22465 |
22465 |
21800 |
|
|
|
|
37660 |
18709 |
731 |
| 2110 |
22515 |
22415 |
22415 |
21800 |
|
|
|
|
1422 |
3804 |
362 |
| 2111 |
22470 |
22205 |
22300 |
21760 |
|
|
|
|
491 |
733 |
180 |
| 2112 |
22420 |
22330 |
22330 |
21760 |
|
|
|
|
81 |
397 |
0 |
| 2201 |
22390 |
21950 |
22075 |
21790 |
|
|
|
|
27 |
279 |
-9 |
| 2202 |
22390 |
21855 |
21920 |
21855 |
|
|
|
|
3 |
30 |
-2 |
| 2203 |
22265 |
21725 |
21800 |
21725 |
|
|
|
|
4 |
36 |
1 |
| 2204 |
22200 |
22035 |
22035 |
21565 |
|
|
|
|
7 |
45 |
0 |
| 2205 |
22230 |
22000 |
22000 |
21615 |
|
|
|
|
9 |
50 |
5 |
| 2206 |
22115 |
|
|
|
|
|
|
|
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
476083 |
160436 / -7204 |
| 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 |
15310 |
15280 |
15280 |
15050 |
|
|
|
|
64677 |
52407 |
6126 |
| 2108 |
15365 |
15340 |
15345 |
15130 |
|
|
|
|
37074 |
40076 |
3070 |
| 2109 |
15435 |
15370 |
15400 |
15200 |
|
|
|
|
7258 |
14937 |
1839 |
| 2110 |
15470 |
15445 |
15445 |
15250 |
|
|
|
|
76 |
2216 |
22 |
| 2111 |
15385 |
15330 |
15330 |
15265 |
|
|
|
|
8 |
46 |
5 |
| 2112 |
15505 |
|
|
|
|
|
|
|
0 |
85 |
0 |
| 2201 |
15690 |
|
|
|
|
|
|
|
0 |
48 |
0 |
| 2202 |
15610 |
15450 |
15545 |
15450 |
|
|
|
|
2 |
50 |
1 |
| 2203 |
15655 |
|
|
|
|
|
|
|
0 |
62 |
0 |
| 2204 |
15750 |
15635 |
15635 |
15635 |
|
|
|
|
1 |
67 |
0 |
| 2205 |
15720 |
15535 |
15535 |
15535 |
|
|
|
|
1 |
13 |
0 |
| 2206 |
15730 |
|
|
|
|
|
|
|
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
109097 |
110007 / 11063 |
| 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 |
128190 |
127380 |
129360 |
126300 |
|
|
|
|
556287 |
97091 |
-1998 |
| 2108 |
127910 |
127220 |
129200 |
126320 |
|
|
|
|
101569 |
71505 |
2544 |
| 2109 |
127650 |
127180 |
128890 |
126060 |
|
|
|
|
35412 |
37117 |
2026 |
| 2110 |
127220 |
126690 |
128640 |
125840 |
|
|
|
|
5597 |
9374 |
0 |
| 2111 |
127130 |
126760 |
128300 |
126000 |
|
|
|
|
26 |
305 |
-2 |
| 2112 |
127130 |
126310 |
128390 |
126000 |
|
|
|
|
41 |
411 |
-1 |
| 2201 |
126970 |
126080 |
128180 |
125800 |
|
|
|
|
162 |
691 |
-19 |
| 2202 |
127010 |
127970 |
127970 |
126920 |
|
|
|
|
12 |
158 |
-2 |
| 2203 |
127230 |
126470 |
128000 |
126470 |
|
|
|
|
13 |
105 |
-3 |
| 2204 |
126790 |
126200 |
126270 |
126040 |
|
|
|
|
3 |
133 |
-1 |
| 2205 |
127080 |
126040 |
128340 |
125980 |
|
|
|
|
11 |
146 |
3 |
| 2206 |
127000 |
125870 |
128870 |
125870 |
|
|
|
|
33 |
35 |
32 |
| 小计 |
|
|
|
|
|
|
|
|
699166 |
217071 / 2579 |
| 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 |
205900 |
204800 |
205380 |
201500 |
|
|
|
|
49984 |
15144 |
-3848 |
| 2108 |
205320 |
203500 |
204930 |
200540 |
|
|
|
|
91790 |
35160 |
4597 |
| 2109 |
204080 |
203230 |
203950 |
199650 |
|
|
|
|
11861 |
8440 |
425 |
| 2110 |
203200 |
203500 |
203500 |
198840 |
|
|
|
|
2899 |
1556 |
252 |
| 2111 |
202770 |
199640 |
200100 |
199640 |
|
|
|
|
4 |
41 |
1 |
| 2112 |
201400 |
200820 |
201920 |
196130 |
|
|
|
|
141 |
150 |
95 |
| 2201 |
200610 |
200320 |
202000 |
197630 |
|
|
|
|
30 |
109 |
7 |
| 2202 |
204990 |
199990 |
199990 |
199990 |
|
|
|
|
1 |
12 |
0 |
| 2203 |
202780 |
|
|
|
|
|
|
|
0 |
2 |
0 |
| 2204 |
201770 |
198120 |
198120 |
198120 |
|
|
|
|
1 |
6 |
0 |
| 2205 |
202190 |
197000 |
201210 |
192780 |
|
|
|
|
3 |
19 |
-1 |
| 2206 |
202230 |
|
|
|
|
|
|
|
0 |
0 |
0 |
| 小计 |
|
|
|
|
|
|
|
|
156714 |
60639 / 1528 |
| 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:黄金 |
| 2107 |
376.76 |
369.30 |
372.42 |
368.98 |
|
|
|
|
56 |
138 |
24 |
| 2108 |
377.04 |
370.32 |
371.44 |
368.64 |
|
|
|
|
54780 |
51588 |
-48 |
| 2109 |
377.40 |
370.84 |
371.76 |
368.94 |
|
|
|
|
14 |
7 |
5 |
| 2110 |
377.44 |
370.50 |
372.00 |
369.06 |
|
|
|
|
40011 |
41119 |
-1877 |
| 2112 |
378.62 |
370.22 |
372.50 |
369.50 |
|
|
|
|
164485 |
172560 |
-1036 |
| 2202 |
377.78 |
375.00 |
375.00 |
371.32 |
|
|
|
|
28 |
146 |
17 |
| 2204 |
378.86 |
|
|
|
|
|
|
|
0 |
112 |
0 |
| 2206 |
381.56 |
377.00 |
377.00 |
373.00 |
|
|
|
|
191 |
555 |
51 |
| 小计 |
|
|
|
|
|
|
|
|
259565 |
266225 / -2864 |
| 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:白银 |
| 2107 |
5539 |
5364 |
5381 |
5295 |
|
|
|
|
5845 |
10037 |
-1025 |
| 2108 |
5569 |
5366 |
5394 |
5306 |
|
|
|
|
18212 |
19975 |
-27 |
| 2109 |
5584 |
5400 |
5411 |
5321 |
|
|
|
|
130569 |
52979 |
128 |
| 2110 |
5594 |
5399 |
5425 |
5336 |
|
|
|
|
54132 |
33213 |
701 |
| 2111 |
5607 |
5409 |
5440 |
5349 |
|
|
|
|
29751 |
21640 |
21 |
| 2112 |
5628 |
5444 |
5452 |
5361 |
|
|
|
|
929625 |
460920 |
3958 |
| 2201 |
5602 |
5499 |
5499 |
5376 |
|
|
|
|
120 |
249 |
-2 |
| 2202 |
5630 |
5477 |
5477 |
5391 |
|
|
|
|
37 |
250 |
1 |
| 2203 |
5707 |
5488 |
5505 |
5432 |
|
|
|
|
48 |
112 |
-4 |
| 2204 |
5654 |
5570 |
5570 |
5459 |
|
|
|
|
36 |
80 |
4 |
| 2205 |
5703 |
5503 |
5536 |
5450 |
|
|
|
|
42 |
80 |
11 |
| 2206 |
5712 |
5580 |
5580 |
5461 |
|
|
|
|
273 |
107 |
66 |
| 小计 |
|
|
|
|
|
|
|
|
1168690 |
599642 / 3832 |
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)
（责任编辑：01175）
京公网安备 11010502038340号
